Is Independent Bank Corporation (IBCP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Independent Bank Corporation (IBCP) research center and poll results.
NASDAQ : IBCP
Independent Bank Corporation — Technical Indicators
$37.66 USD
$1.01 (2.76%)
- Volume
- 239.7K
- Average Volume
- 179.49K
- Market Capitalization
- $776.03M
- P/E Ratio
- 10.82
- Dividend Yield
- 2.87%
- Price Target
- $38.00
- Year High
- $39.17
- Year Low
- $29.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $0.11
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
36.26
2026-07-24
Close Price
$37.66
Vol: 244900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.33
Average
26.31
Maximum
37.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.26 | $37.66 | 244900 |
| 2026-07-23 | 36.15 | $36.65 | 337140 |
| 2026-07-22 | 36.10 | $36.01 | 200644 |
| 2026-07-21 | 36.06 | $36.50 | 222400 |
| 2026-07-20 | 35.94 | $36.49 | 190134 |
| 2026-07-17 | 35.83 | $36.41 | 471110 |
| 2026-07-16 | 35.73 | $37.75 | 201000 |
| 2026-07-15 | 35.58 | $36.29 | 203507 |
| 2026-07-14 | 35.49 | $35.89 | 215024 |
| 2026-07-13 | 35.47 | $36.22 | 205000 |
| 2026-07-10 | 35.43 | $35.88 | 145121 |
| 2026-07-09 | 35.40 | $35.50 | 134813 |
| 2026-07-08 | 35.38 | $35.13 | 189513 |
| 2026-07-07 | 35.36 | $35.76 | 164100 |
| 2026-07-06 | 35.30 | $35.90 | 151200 |
| 2026-07-02 | 35.22 | $36.04 | 158600 |
| 2026-07-01 | 35.08 | $36.70 | 177200 |
| 2026-06-30 | 34.96 | $36.07 | 102900 |
| 2026-06-29 | 34.84 | $36.04 | 173900 |
| 2026-06-26 | 34.75 | $36.23 | 524323 |
| 2026-06-25 | 34.65 | $35.58 | 182839 |
| 2026-06-24 | 34.58 | $35.59 | 278700 |
| 2026-06-23 | 34.52 | $35.21 | 193300 |
| 2026-06-22 | 34.45 | $34.19 | 163864 |
| 2026-06-18 | 34.44 | $34.31 | 296500 |
| 2026-06-17 | 34.41 | $34.27 | 198230 |
| 2026-06-16 | 34.35 | $34.70 | 174823 |
| 2026-06-15 | 34.29 | $34.61 | 164700 |
| 2026-06-12 | 34.20 | $35.48 | 213126 |
| 2026-06-11 | 34.09 | $35.32 | 127143 |
| 2026-06-10 | 33.98 | $35.31 | 135500 |
| 2026-06-09 | 33.89 | $35.21 | 143217 |
| 2026-06-08 | 33.82 | $34.75 | 84600 |
| 2026-06-05 | 33.81 | $34.58 | 107600 |
| 2026-06-04 | 33.78 | $34.20 | 153200 |
| 2026-06-03 | 33.76 | $33.19 | 117840 |
| 2026-06-02 | 33.77 | $34.26 | 143301 |
| 2026-06-01 | 33.71 | $33.77 | 163045 |
| 2026-05-29 | 33.70 | $34.32 | 96700 |
| 2026-05-28 | 33.65 | $34.14 | 92920 |
| 2026-05-27 | 33.61 | $34.13 | 120400 |
| 2026-05-26 | 33.61 | $34.36 | 97000 |
| 2026-05-22 | 33.57 | $33.90 | 85810 |
| 2026-05-21 | 33.55 | $34.03 | 110000 |
| 2026-05-20 | 33.51 | $33.63 | 111600 |
| 2026-05-19 | 33.51 | $33.17 | 119800 |
| 2026-05-18 | 33.53 | $33.49 | 174424 |
| 2026-05-15 | 33.57 | $32.72 | 128213 |
| 2026-05-14 | 33.68 | $33.31 | 147739 |
| 2026-05-13 | 33.71 | $33.17 | 160609 |
| 2026-05-12 | 33.77 | $33.55 | 182900 |
| 2026-05-11 | 33.83 | $33.68 | 196400 |
| 2026-05-08 | 33.89 | $34.53 | 199400 |
| 2026-05-07 | 33.89 | $33.95 | 220400 |
| 2026-05-06 | 33.95 | $33.81 | 117423 |
| 2026-05-05 | 33.98 | $33.52 | 218918 |
| 2026-05-04 | 34.00 | $33.04 | 181115 |
| 2026-05-01 | 34.03 | $33.61 | 269537 |
| 2026-04-30 | 34.03 | $33.21 | 167700 |
| 2026-04-29 | 34.05 | $33.42 | 157600 |
| 2026-04-28 | 34.05 | $34.18 | 172236 |
| 2026-04-27 | 33.97 | $33.51 | 146500 |
| 2026-04-24 | 33.92 | $33.43 | 195009 |
| 2026-04-23 | 33.88 | $33.30 | 149100 |
| 2026-04-22 | 33.85 | $33.63 | 119400 |
| 2026-04-21 | 33.81 | $33.51 | 122744 |
| 2026-04-20 | 33.78 | $34.39 | 110500 |
| 2026-04-17 | 33.66 | $34.79 | 194044 |
| 2026-04-16 | 33.56 | $34.00 | 174139 |
| 2026-04-15 | 33.49 | $34.36 | 129548 |
| 2026-04-14 | 33.43 | $34.74 | 125500 |
| 2026-04-13 | 33.37 | $34.79 | 119100 |
| 2026-04-10 | 33.29 | $34.67 | 115300 |
| 2026-04-09 | 33.21 | $34.99 | 323543 |
| 2026-04-08 | 33.12 | $34.47 | 177637 |
| 2026-04-07 | 33.08 | $33.86 | 167244 |
| 2026-04-06 | 33.08 | $33.78 | 137800 |
| 2026-04-02 | 33.10 | $33.61 | 138213 |
| 2026-04-01 | 33.16 | $33.59 | 197100 |
| 2026-03-31 | 33.25 | $33.30 | 231500 |
| 2026-03-30 | 33.35 | $32.75 | 278507 |
| 2026-03-27 | 33.48 | $32.41 | 272300 |
| 2026-03-26 | 33.60 | $32.68 | 195008 |
| 2026-03-25 | 33.76 | $32.70 | 302000 |
| 2026-03-24 | 33.92 | $32.81 | 336900 |
| 2026-03-23 | 34.05 | $32.84 | 252029 |
| 2026-03-20 | 34.18 | $31.98 | 990301 |
| 2026-03-19 | 34.43 | $32.84 | 327380 |
| 2026-03-18 | 34.63 | $32.59 | 136147 |
| 2026-03-17 | 34.82 | $33.13 | 122800 |
| 2026-03-16 | 34.99 | $33.52 | 156806 |
| 2026-03-13 | 35.15 | $33.27 | 175100 |
| 2026-03-12 | 35.28 | $33.12 | 125718 |
| 2026-03-11 | 35.42 | $33.06 | 122800 |
| 2026-03-10 | 35.57 | $33.83 | 165900 |
| 2026-03-09 | 35.69 | $33.83 | 181900 |
| 2026-03-06 | 35.83 | $34.23 | 145519 |
| 2026-03-05 | 35.95 | $34.76 | 116700 |
| 2026-03-04 | 36.05 | $35.37 | 99600 |
| 2026-03-03 | 36.09 | $35.32 | 98831 |
| 2026-03-02 | 36.14 | $35.36 | 164100 |
| 2026-02-27 | 36.13 | $34.75 | 200523 |
| 2026-02-26 | 36.14 | $35.94 | 192600 |
| 2026-02-25 | 36.05 | $35.87 | 195120 |
| 2026-02-24 | 36.00 | $35.40 | 119627 |
| 2026-02-23 | 35.98 | $35.51 | 235900 |
| 2026-02-20 | 35.94 | $36.97 | 146200 |
| 2026-02-19 | 35.86 | $36.73 | 153130 |
| 2026-02-18 | 35.78 | $36.33 | 204735 |
| 2026-02-17 | 35.63 | $36.66 | 194100 |
| 2026-02-13 | 35.49 | $36.63 | 207942 |
| 2026-02-12 | 35.35 | $35.91 | 193612 |
| 2026-02-11 | 35.21 | $35.99 | 105800 |
| 2026-02-10 | 35.03 | $36.03 | 120331 |
| 2026-02-09 | 34.87 | $36.23 | 110800 |
| 2026-02-06 | 34.71 | $36.60 | 168124 |
| 2026-02-05 | 34.56 | $36.58 | 99346 |
| 2026-02-04 | 34.36 | $36.73 | 173900 |
| 2026-02-03 | 34.17 | $36.32 | 128700 |
| 2026-02-02 | 33.99 | $36.34 | 117845 |
| 2026-01-30 | 33.78 | $35.15 | 163229 |
| 2026-01-29 | 33.65 | $34.92 | 103700 |
| 2026-01-28 | 33.55 | $34.12 | 98234 |
| 2026-01-27 | 33.50 | $34.94 | 113200 |
| 2026-01-26 | 33.41 | $34.93 | 167723 |
| 2026-01-23 | 33.34 | $34.71 | 142300 |
| 2026-01-22 | 33.29 | $35.39 | 155600 |
| 2026-01-21 | 33.21 | $35.05 | 199601 |
| 2026-01-20 | 33.16 | $33.36 | 93621 |
| 2026-01-16 | 33.25 | $33.86 | 133234 |
| 2026-01-15 | 33.31 | $33.86 | 96833 |
| 2026-01-14 | 33.38 | $33.02 | 77946 |
| 2026-01-13 | 33.49 | $32.54 | 99400 |
| 2026-01-12 | 33.61 | $32.76 | 64536 |
| 2026-01-09 | 33.72 | $33.03 | 86600 |
| 2026-01-08 | 33.79 | $33.52 | 106821 |
| 2026-01-07 | 33.80 | $32.68 | 226100 |
| 2026-01-06 | 33.84 | $32.81 | 110900 |
| 2026-01-05 | 33.87 | $32.84 | 123301 |
| 2026-01-02 | 33.93 | $32.19 | 126600 |
| 2025-12-31 | 34.02 | $32.53 | 174300 |
| 2025-12-30 | 34.05 | $32.77 | 100500 |
| 2025-12-29 | 34.08 | $33.25 | 146728 |
| 2025-12-26 | 34.05 | $33.12 | 82000 |
| 2025-12-24 | 34.03 | $33.53 | 36300 |
| 2025-12-23 | 34.01 | $33.62 | 116527 |
| 2025-12-22 | 33.90 | $33.87 | 134012 |
| 2025-12-19 | 33.78 | $34.12 | 282600 |
| 2025-12-18 | 33.61 | $35.09 | 187600 |
| 2025-12-17 | 33.37 | $35.05 | 274000 |
| 2025-12-16 | 33.12 | $35.32 | 158600 |
| 2025-12-15 | 32.86 | $35.22 | 119949 |
| 2025-12-12 | 32.65 | $34.86 | 140100 |
| 2025-12-11 | 32.46 | $34.90 | 192748 |
| 2025-12-10 | 32.27 | $34.49 | 159600 |
| 2025-12-09 | 32.10 | $33.64 | 132600 |
| 2025-12-08 | 31.98 | $33.58 | 106900 |
| 2025-12-05 | 31.83 | $33.50 | 74900 |
| 2025-12-04 | 31.68 | $33.92 | 82329 |
| 2025-12-03 | 31.53 | $33.99 | 119300 |
| 2025-12-02 | 31.34 | $33.15 | 89800 |
| 2025-12-01 | 31.21 | $33.47 | 216532 |
| 2025-11-28 | 31.04 | $32.65 | 86300 |
| 2025-11-26 | 30.96 | $32.72 | 333225 |
| 2025-11-25 | 30.86 | $33.04 | 211313 |
| 2025-11-24 | 30.79 | $31.45 | 236103 |
| 2025-11-21 | 30.82 | $31.46 | 121348 |
| 2025-11-20 | 30.86 | $30.61 | 123700 |
| 2025-11-19 | 30.90 | $30.35 | 124104 |
| 2025-11-18 | 30.99 | $30.08 | 139406 |
| 2025-11-17 | 31.09 | $30.08 | 118708 |
| 2025-11-14 | 31.20 | $31.07 | 114900 |
| 2025-11-13 | 31.20 | $31.07 | 115122 |
| 2025-11-12 | 31.19 | $31.11 | 58500 |
| 2025-11-11 | 31.22 | $31.10 | 67426 |
| 2025-11-10 | 31.25 | $31.11 | 69728 |
| 2025-11-07 | 31.23 | $30.67 | 67200 |
| 2025-11-06 | 31.21 | $30.52 | 54014 |
| 2025-11-05 | 31.25 | $30.81 | 81700 |
| 2025-11-04 | 31.27 | $30.25 | 128200 |
| 2025-11-03 | 31.32 | $30.48 | 145233 |
| 2025-10-31 | 31.37 | $30.22 | 162500 |
| 2025-10-30 | 31.40 | $31.01 | 97200 |
| 2025-10-29 | 31.37 | $30.78 | 125700 |
| 2025-10-28 | 31.36 | $31.64 | 156518 |
| 2025-10-27 | 31.32 | $31.88 | 105100 |
| 2025-10-24 | 31.28 | $32.26 | 267000 |
| 2025-10-23 | 31.24 | $31.45 | 84033 |
| 2025-10-22 | 31.24 | $32.16 | 105900 |
| 2025-10-21 | 31.21 | $32.13 | 130602 |
| 2025-10-20 | 31.19 | $32.21 | 129600 |
| 2025-10-17 | 31.14 | $31.19 | 182849 |
| 2025-10-16 | 31.15 | $30.81 | 387340 |
| 2025-10-15 | 31.21 | $31.67 | 132041 |
| 2025-10-14 | 31.18 | $31.67 | 95419 |
| 2025-10-13 | 31.16 | $30.72 | 70800 |
| 2025-10-10 | 31.20 | $30.41 | 101000 |
| 2025-10-09 | 31.27 | $31.23 | 68006 |
| 2025-10-08 | 31.31 | $31.15 | 75138 |
| 2025-10-07 | 31.35 | $31.30 | 111900 |
| 2025-10-06 | 31.40 | $31.48 | 118136 |
| 2025-10-03 | 31.48 | $30.87 | 70800 |
| 2025-10-02 | 31.57 | $30.30 | 80745 |
| 2025-10-01 | 31.71 | $30.62 | 79200 |
| 2025-09-30 | 31.82 | $30.98 | 89600 |
| 2025-09-29 | 31.92 | $30.99 | 60028 |
| 2025-09-26 | 32.02 | $31.53 | 67906 |
| 2025-09-25 | 32.09 | $31.36 | 77601 |
| 2025-09-24 | 32.19 | $31.63 | 75100 |
| 2025-09-23 | 32.26 | $31.60 | 95000 |
| 2025-09-22 | 32.32 | $31.32 | 116600 |
| 2025-09-19 | 32.39 | $31.35 | 344403 |
| 2025-09-18 | 32.39 | $31.97 | 98346 |
| 2025-09-17 | 32.36 | $31.19 | 105000 |
| 2025-09-16 | 32.37 | $31.13 | 93019 |
| 2025-09-15 | 32.38 | $31.59 | 74400 |
| 2025-09-12 | 32.34 | $31.74 | 93800 |
| 2025-09-11 | 32.34 | $32.17 | 121000 |
| 2025-09-10 | 32.33 | $31.94 | 76842 |
| 2025-09-09 | 32.33 | $32.31 | 72000 |
| 2025-09-08 | 32.24 | $32.94 | 51000 |
| 2025-09-05 | 32.12 | $32.82 | 62400 |
| 2025-09-04 | 31.98 | $33.08 | 59900 |
| 2025-09-03 | 31.84 | $32.74 | 178327 |
| 2025-09-02 | 31.71 | $33.05 | 75400 |
| 2025-08-29 | 31.56 | $32.89 | 163800 |
| 2025-08-28 | 31.42 | $32.97 | 65939 |
| 2025-08-27 | 31.30 | $33.28 | 56220 |
| 2025-08-26 | 31.20 | $33.14 | 96634 |
| 2025-08-25 | 31.13 | $32.72 | 65535 |
| 2025-08-22 | 31.11 | $32.81 | 124203 |
| 2025-08-21 | 31.10 | $31.25 | 57510 |
| 2025-08-20 | 31.17 | $31.39 | 58816 |
| 2025-08-19 | 31.31 | $31.39 | 52048 |
| 2025-08-18 | 31.45 | $31.38 | 76000 |
| 2025-08-15 | 31.59 | $30.85 | 272228 |
| 2025-08-14 | 31.75 | $31.64 | 66508 |
| 2025-08-13 | 31.89 | $32.09 | 71300 |
| 2025-08-12 | 31.98 | $31.76 | 73900 |
| 2025-08-11 | 32.06 | $30.60 | 64900 |
| 2025-08-08 | 32.25 | $30.45 | 44000 |
| 2025-08-07 | 32.42 | $30.20 | 71000 |
| 2025-08-06 | 32.63 | $30.12 | 70900 |
| 2025-08-05 | 32.84 | $30.25 | 100700 |
| 2025-08-04 | 33.04 | $30.11 | 73500 |
| 2025-08-01 | 33.23 | $30.09 | 136049 |
| 2025-07-31 | 33.45 | $30.55 | 108201 |
| 2025-07-30 | 33.61 | $31.15 | 61407 |
| 2025-07-29 | 33.73 | $31.88 | 51018 |
| 2025-07-28 | 33.76 | $32.29 | 54600 |
| 2025-07-25 | 33.78 | $32.46 | 55029 |
| 2025-07-24 | 33.77 | $32.84 | 87849 |
| 2025-07-23 | 33.70 | $34.19 | 47100 |
| 2025-07-22 | 33.57 | $34.06 | 53400 |
| 2025-07-21 | 33.43 | $34.17 | 48914 |
| 2025-07-18 | 33.24 | $34.13 | 76000 |
| 2025-07-17 | 33.05 | $34.36 | 72633 |
| 2025-07-16 | 32.84 | $33.87 | 73600 |
| 2025-07-15 | 32.66 | $33.47 | 77903 |
| 2025-07-14 | 32.52 | $34.44 | 77800 |
| 2025-07-11 | 32.37 | $33.74 | 54942 |
| 2025-07-10 | 32.26 | $34.36 | 71711 |
| 2025-07-09 | 32.14 | $34.33 | 70900 |
| 2025-07-08 | 32.00 | $34.22 | 167130 |
| 2025-07-07 | 31.86 | $33.93 | 80100 |
| 2025-07-03 | 31.71 | $34.60 | 56700 |
| 2025-07-02 | 31.53 | $33.75 | 227831 |
| 2025-07-01 | 31.43 | $33.60 | 75620 |
| 2025-06-30 | 31.31 | $32.41 | 75143 |
| 2025-06-27 | 31.26 | $32.62 | 171200 |
| 2025-06-26 | 31.22 | $32.24 | 60101 |
| 2025-06-25 | 31.18 | $31.52 | 63113 |
| 2025-06-24 | 31.21 | $31.53 | 65800 |
| 2025-06-23 | 31.21 | $31.30 | 57911 |
| 2025-06-20 | 31.22 | $30.40 | 130200 |
| 2025-06-18 | 31.29 | $30.37 | 49000 |
| 2025-06-17 | 31.40 | $30.19 | 59200 |
| 2025-06-16 | 31.52 | $30.23 | 63000 |
| 2025-06-13 | 31.63 | $30.57 | 82530 |
| 2025-06-12 | 31.74 | $31.40 | 52930 |
| 2025-06-11 | 31.77 | $31.65 | 63700 |
| 2025-06-10 | 31.81 | $31.89 | 55035 |
| 2025-06-09 | 31.84 | $31.58 | 65900 |
| 2025-06-06 | 31.84 | $31.43 | 59339 |
| 2025-06-05 | 31.86 | $30.84 | 60734 |
| 2025-06-04 | 31.88 | $31.07 | 57100 |
| 2025-06-03 | 31.88 | $31.70 | 54146 |
| 2025-06-02 | 31.86 | $31.22 | 93700 |
| 2025-05-30 | 31.87 | $31.53 | 87120 |
| 2025-05-29 | 31.83 | $31.75 | 49500 |
| 2025-05-28 | 31.77 | $31.52 | 36929 |
| 2025-05-27 | 31.74 | $32.06 | 40324 |
| 2025-05-23 | 31.68 | $31.44 | 77221 |
| 2025-05-22 | 31.66 | $31.60 | 53034 |
| 2025-05-21 | 31.63 | $31.81 | 56741 |
| 2025-05-20 | 31.60 | $32.55 | 51432 |
| 2025-05-19 | 31.52 | $32.47 | 67900 |
| 2025-05-16 | 31.40 | $32.44 | 64900 |
| 2025-05-15 | 31.28 | $32.78 | 78602 |
| 2025-05-14 | 31.14 | $32.09 | 67200 |
| 2025-05-13 | 31.00 | $32.48 | 63900 |
| 2025-05-12 | 30.83 | $32.40 | 95143 |
| 2025-05-09 | 30.63 | $31.64 | 71000 |
| 2025-05-08 | 30.49 | $31.88 | 75000 |
| 2025-05-07 | 30.39 | $31.11 | 87337 |
| 2025-05-06 | 30.26 | $31.10 | 73700 |
| 2025-05-05 | 30.12 | $31.34 | 93214 |
| 2025-05-02 | 29.95 | $31.50 | 131320 |
| 2025-05-01 | 29.81 | $30.67 | 135138 |
| 2025-04-30 | 29.82 | $30.46 | 130200 |
| 2025-04-29 | 29.84 | $31.06 | 88500 |
| 2025-04-28 | 29.82 | $30.81 | 80300 |
| 2025-04-25 | 29.82 | $31.04 | 96645 |
| 2025-04-24 | 29.85 | $30.90 | 131004 |
| 2025-04-23 | 29.88 | $31.28 | 79302 |
| 2025-04-22 | 29.90 | $30.96 | 75100 |
| 2025-04-21 | 29.94 | $29.99 | 102800 |
| 2025-04-17 | 30.00 | $30.12 | 129200 |
| 2025-04-16 | 30.04 | $29.88 | 158302 |
| 2025-04-15 | 30.12 | $29.42 | 163000 |
| 2025-04-14 | 30.20 | $28.95 | 136300 |
| 2025-04-11 | 30.30 | $28.52 | 135941 |
| 2025-04-10 | 30.42 | $28.82 | 214944 |
| 2025-04-09 | 30.49 | $29.84 | 157947 |
| 2025-04-08 | 30.52 | $28.56 | 141706 |
| 2025-04-07 | 30.60 | $28.21 | 172331 |
| 2025-04-04 | 30.70 | $28.08 | 150700 |
| 2025-04-03 | 30.88 | $28.61 | 131225 |
| 2025-04-02 | 31.04 | $30.80 | 86200 |
| 2025-04-01 | 31.11 | $30.85 | 63430 |
| 2025-03-31 | 31.20 | $30.79 | 84300 |
| 2025-03-28 | 31.34 | $30.86 | 41000 |
| 2025-03-27 | 31.50 | $31.54 | 41400 |
| 2025-03-26 | 31.59 | $31.58 | 75900 |
| 2025-03-25 | 31.67 | $31.61 | 72120 |
| 2025-03-24 | 31.77 | $31.81 | 170500 |
| 2025-03-21 | 31.85 | $31.06 | 240436 |
| 2025-03-20 | 31.97 | $31.04 | 96122 |
| 2025-03-19 | 32.14 | $31.37 | 105822 |
| 2025-03-18 | 32.31 | $31.02 | 113300 |
| 2025-03-17 | 32.52 | $31.00 | 102600 |
| 2025-03-14 | 32.72 | $30.91 | 90600 |
| 2025-03-13 | 32.97 | $30.20 | 83300 |
| 2025-03-12 | 33.23 | $30.45 | 92209 |
| 2025-03-11 | 33.53 | $30.18 | 120332 |
| 2025-03-10 | 33.82 | $30.32 | 120040 |
| 2025-03-07 | 34.12 | $31.63 | 58640 |
| 2025-03-06 | 34.39 | $31.79 | 76025 |
| 2025-03-05 | 34.61 | $32.21 | 113021 |
| 2025-03-04 | 34.81 | $32.53 | 90000 |
| 2025-03-03 | 34.96 | $33.73 | 129615 |
| 2025-02-28 | 35.10 | $33.98 | 188900 |
| 2025-02-27 | 35.22 | $33.34 | 109300 |
| 2025-02-26 | 35.35 | $33.27 | 120500 |
| 2025-02-25 | 35.50 | $33.54 | 146724 |
| 2025-02-24 | 35.60 | $33.39 | 221100 |
| 2025-02-21 | 35.71 | $33.49 | 137100 |
| 2025-02-20 | 35.80 | $34.54 | 126506 |
| 2025-02-19 | 35.81 | $34.76 | 131600 |
| 2025-02-18 | 35.85 | $35.11 | 112317 |
| 2025-02-14 | 35.81 | $35.11 | 101903 |
| 2025-02-13 | 35.80 | $35.74 | 89747 |
| 2025-02-12 | 35.76 | $35.41 | 73200 |
| 2025-02-11 | 35.69 | $36.49 | 71600 |
| 2025-02-10 | 35.50 | $36.01 | 79332 |
| 2025-02-07 | 35.34 | $36.23 | 100000 |
| 2025-02-06 | 35.21 | $37.06 | 85100 |
| 2025-02-05 | 35.04 | $36.28 | 99944 |
| 2025-02-04 | 34.93 | $36.15 | 75100 |
| 2025-02-03 | 34.85 | $35.64 | 98200 |
| 2025-01-31 | 34.79 | $36.40 | 133142 |
| 2025-01-30 | 34.71 | $36.38 | 86133 |
| 2025-01-29 | 34.63 | $35.95 | 102025 |
| 2025-01-28 | 34.57 | $36.25 | 91815 |
| 2025-01-27 | 34.52 | $35.64 | 274400 |
| 2025-01-24 | 34.50 | $35.60 | 181900 |
| 2025-01-23 | 34.48 | $35.24 | 187237 |
| 2025-01-22 | 34.47 | $34.80 | 134207 |
| 2025-01-21 | 34.48 | $35.46 | 188500 |
| 2025-01-17 | 34.48 | $34.42 | 210840 |
| 2025-01-16 | 34.63 | $34.87 | 100804 |
| 2025-01-15 | 34.79 | $34.90 | 86200 |
| 2025-01-14 | 34.94 | $33.95 | 301000 |
| 2025-01-13 | 35.13 | $32.85 | 201029 |
| 2025-01-10 | 35.39 | $32.75 | 104500 |
| 2025-01-08 | 35.64 | $33.66 | 147835 |
| 2025-01-07 | 35.82 | $33.54 | 128800 |
| 2025-01-06 | 36.05 | $34.22 | 73100 |
| 2025-01-03 | 36.24 | $34.52 | 96900 |
| 2025-01-02 | 36.43 | $34.37 | 81243 |
| 2024-12-31 | 36.59 | $34.83 | 75642 |
| 2024-12-30 | 36.74 | $34.74 | 57319 |
| 2024-12-27 | 36.89 | $34.69 | 137441 |
| 2024-12-26 | 37.05 | $35.38 | 35500 |
| 2024-12-24 | 37.19 | $35.28 | 39320 |
| 2024-12-23 | 37.37 | $35.08 | 65800 |
| 2024-12-20 | 37.55 | $35.14 | 211600 |
| 2024-12-19 | 37.67 | $34.98 | 78838 |
| 2024-12-18 | 37.78 | $35.47 | 140839 |
| 2024-12-17 | 37.87 | $37.31 | 127046 |
| 2024-12-16 | 37.85 | $38.09 | 47949 |
| 2024-12-13 | 37.84 | $37.97 | 62909 |
| 2024-12-12 | 37.83 | $37.66 | 49049 |
| 2024-12-11 | 37.86 | $38.12 | 92044 |
| 2024-12-10 | 37.88 | $37.80 | 64300 |
| 2024-12-09 | 37.94 | $37.29 | 57000 |
| 2024-12-06 | 37.94 | $38.02 | 54243 |
| 2024-12-05 | 37.88 | $38.09 | 60200 |
| 2024-12-04 | 37.88 | $38.25 | 52500 |
| 2024-12-03 | 37.63 | $37.69 | 70200 |
| 2024-12-02 | 37.38 | $37.80 | 69712 |
| 2024-11-29 | 37.14 | $37.63 | 53142 |
| 2024-11-27 | 36.89 | $37.94 | 68900 |
| 2024-11-26 | 36.68 | $38.28 | 75900 |
| 2024-11-25 | 36.42 | $38.87 | 109633 |
| 2024-11-22 | 36.14 | $38.50 | 61300 |
| 2024-11-21 | 35.84 | $37.72 | 59500 |
| 2024-11-20 | 35.59 | $37.07 | 63424 |
| 2024-11-19 | 35.40 | $37.29 | 46036 |
| 2024-11-18 | 35.21 | $37.00 | 57921 |
| 2024-11-15 | 35.01 | $37.74 | 75000 |
| 2024-11-14 | 34.83 | $37.92 | 66923 |
| 2024-11-13 | 34.68 | $38.15 | 200700 |
| 2024-11-12 | 34.51 | $38.53 | 92900 |
| 2024-11-11 | 34.29 | $38.99 | 68211 |
| 2024-11-08 | 34.01 | $37.38 | 69800 |
| 2024-11-07 | 33.81 | $36.76 | 142700 |
| 2024-11-06 | 33.57 | $38.18 | 321900 |
| 2024-11-05 | 33.28 | $33.17 | 110002 |
| 2024-11-04 | 33.22 | $32.72 | 64500 |
| 2024-11-01 | 33.18 | $32.90 | 87300 |
| 2024-10-31 | 33.15 | $32.78 | 70706 |
| 2024-10-30 | 33.08 | $33.55 | 81813 |
| 2024-10-29 | 32.98 | $33.21 | 67100 |
| 2024-10-28 | 32.94 | $33.17 | 134700 |
| 2024-10-25 | 32.95 | $32.58 | 86100 |
| 2024-10-24 | 32.92 | $32.74 | 194700 |
| 2024-10-23 | 32.91 | $33.23 | 49200 |
| 2024-10-22 | 32.88 | $33.52 | 186200 |
| 2024-10-21 | 32.85 | $33.02 | 67000 |
| 2024-10-18 | 32.89 | $34.12 | 46400 |
| 2024-10-17 | 32.88 | $34.94 | 45700 |
| 2024-10-16 | 32.90 | $34.76 | 59200 |
| 2024-10-15 | 32.88 | $34.12 | 65100 |
| 2024-10-14 | 32.87 | $33.42 | 62837 |
| 2024-10-11 | 32.90 | $33.27 | 86500 |
| 2024-10-10 | 32.92 | $32.05 | 54626 |
| 2024-10-09 | 32.96 | $32.31 | 87015 |
| 2024-10-08 | 32.98 | $32.05 | 48200 |
| 2024-10-07 | 33.06 | $31.85 | 61346 |
| 2024-10-04 | 33.09 | $32.36 | 97740 |
| 2024-10-03 | 33.09 | $31.36 | 69000 |
| 2024-10-02 | 33.18 | $31.48 | 73320 |
| 2024-10-01 | 33.27 | $32.39 | 115200 |
| 2024-09-30 | 33.35 | $33.35 | 169512 |
| 2024-09-27 | 33.38 | $32.08 | 250500 |
| 2024-09-26 | 33.47 | $32.45 | 72100 |
| 2024-09-25 | 33.54 | $32.60 | 86808 |
| 2024-09-24 | 33.60 | $33.10 | 73100 |
| 2024-09-23 | 33.64 | $33.79 | 81000 |
| 2024-09-20 | 33.67 | $33.91 | 365015 |
| 2024-09-19 | 33.60 | $35.27 | 162316 |
| 2024-09-18 | 33.45 | $34.30 | 76700 |
| 2024-09-17 | 33.35 | $34.04 | 102300 |
| 2024-09-16 | 33.28 | $33.95 | 91546 |
| 2024-09-13 | 33.21 | $33.62 | 112122 |
| 2024-09-12 | 33.16 | $32.96 | 97600 |
| 2024-09-11 | 33.11 | $32.68 | 149700 |
| 2024-09-10 | 33.08 | $33.68 | 186300 |
| 2024-09-09 | 32.96 | $32.47 | 79300 |
| 2024-09-06 | 32.91 | $32.32 | 62500 |
| 2024-09-05 | 32.84 | $33.16 | 73221 |
| 2024-09-04 | 32.74 | $33.20 | 41923 |
| 2024-09-03 | 32.64 | $34.07 | 91100 |
| 2024-08-30 | 32.50 | $33.88 | 70700 |
| 2024-08-29 | 32.44 | $33.85 | 109500 |
| 2024-08-28 | 32.42 | $34.00 | 154800 |
| 2024-08-27 | 32.46 | $33.80 | 80400 |
| 2024-08-26 | 32.51 | $33.93 | 126725 |
| 2024-08-23 | 32.52 | $34.32 | 157941 |
| 2024-08-22 | 32.52 | $32.50 | 93541 |
| 2024-08-21 | 32.65 | $32.26 | 92000 |
| 2024-08-20 | 32.70 | $32.34 | 97503 |
| 2024-08-19 | 32.75 | $32.60 | 95200 |
| 2024-08-16 | 32.73 | $32.64 | 95436 |
| 2024-08-15 | 32.67 | $32.53 | 184100 |
| 2024-08-14 | 32.62 | $31.97 | 81205 |
| 2024-08-13 | 32.61 | $32.00 | 141930 |
| 2024-08-12 | 32.58 | $31.42 | 128142 |
| 2024-08-09 | 32.49 | $31.31 | 165328 |
| 2024-08-08 | 32.34 | $31.10 | 49000 |
| 2024-08-07 | 32.18 | $31.04 | 94700 |
| 2024-08-06 | 31.97 | $31.23 | 91000 |
| 2024-08-05 | 31.73 | $31.21 | 134000 |
| 2024-08-02 | 31.47 | $32.79 | 122200 |
| 2024-08-01 | 31.10 | $33.45 | 105535 |
| 2024-07-31 | 30.73 | $34.69 | 120500 |
| 2024-07-30 | 30.32 | $34.79 | 176132 |
| 2024-07-29 | 29.90 | $34.27 | 127600 |
| 2024-07-26 | 29.53 | $34.29 | 158544 |
| 2024-07-25 | 29.10 | $35.13 | 191247 |
| 2024-07-24 | 28.58 | $33.24 | 141113 |
| 2024-07-23 | 28.15 | $33.27 | 128100 |
| 2024-07-22 | 27.72 | $32.27 | 129800 |
| 2024-07-19 | 27.30 | $31.48 | 146400 |
| 2024-07-18 | 26.92 | $31.43 | 141400 |
| 2024-07-17 | 26.55 | $31.88 | 189900 |
| 2024-07-16 | 26.17 | $31.23 | 126304 |
| 2024-07-15 | 25.79 | $29.64 | 194006 |
| 2024-07-12 | 25.51 | $28.27 | 93700 |
| 2024-07-11 | 25.33 | $27.95 | 136514 |
| 2024-07-10 | 25.13 | $26.92 | 93224 |
| 2024-07-09 | 24.98 | $26.36 | 54000 |
| 2024-07-08 | 24.88 | $25.95 | 57736 |
| 2024-07-05 | 24.80 | $25.51 | 123306 |
| 2024-07-03 | 24.74 | $26.05 | 39100 |
| 2024-07-02 | 24.64 | $26.46 | 101100 |
| 2024-07-01 | 24.56 | $26.36 | 91145 |
| 2024-06-28 | 24.49 | $27.00 | 970300 |
| 2024-06-27 | 24.38 | $25.50 | 67912 |
| 2024-06-26 | 24.33 | $24.88 | 81700 |
| 2024-06-25 | 24.34 | $24.62 | 56629 |
| 2024-06-24 | 24.38 | $24.54 | 76249 |
| 2024-06-21 | 24.41 | $23.88 | 215600 |
| 2024-06-20 | 24.51 | $23.99 | 61931 |
| 2024-06-18 | 24.63 | $24.09 | 51405 |
| 2024-06-17 | 24.74 | $24.11 | 58330 |
| 2024-06-14 | 24.86 | $23.62 | 54943 |
| 2024-06-13 | 24.99 | $24.23 | 59946 |
| 2024-06-12 | 25.09 | $24.50 | 130700 |
| 2024-06-11 | 25.15 | $24.10 | 65700 |
| 2024-06-10 | 25.24 | $23.91 | 54528 |
| 2024-06-07 | 25.33 | $24.24 | 31225 |
| 2024-06-06 | 25.41 | $24.48 | 56700 |
| 2024-06-05 | 25.46 | $24.18 | 61413 |
| 2024-06-04 | 25.52 | $24.07 | 54800 |
| 2024-06-03 | 25.58 | $24.87 | 55217 |
| 2024-05-31 | 25.59 | $25.06 | 113938 |
| 2024-05-30 | 25.59 | $24.80 | 71607 |
| 2024-05-29 | 25.60 | $24.46 | 93819 |
| 2024-05-28 | 25.62 | $25.06 | 53500 |
| 2024-05-24 | 25.62 | $25.39 | 41340 |
| 2024-05-23 | 25.60 | $25.10 | 81203 |
| 2024-05-22 | 25.60 | $26.03 | 90424 |
| 2024-05-21 | 25.56 | $26.27 | 106134 |
| 2024-05-20 | 25.51 | $26.40 | 107831 |
| 2024-05-17 | 25.41 | $26.48 | 50939 |
| 2024-05-16 | 25.31 | $26.22 | 65100 |
| 2024-05-15 | 25.17 | $26.16 | 49538 |
| 2024-05-14 | 25.03 | $25.80 | 74033 |
| 2024-05-13 | 24.90 | $25.84 | 102940 |
| 2024-05-10 | 24.76 | $25.77 | 93600 |
| 2024-05-09 | 24.64 | $25.75 | 123945 |
| 2024-05-08 | 24.52 | $25.50 | 92700 |
| 2024-05-07 | 24.41 | $25.30 | 61833 |
| 2024-05-06 | 24.37 | $25.25 | 80248 |
| 2024-05-03 | 24.33 | $25.20 | 101728 |
| 2024-05-02 | 24.29 | $25.04 | 88900 |
| 2024-05-01 | 24.25 | $25.04 | 108700 |
| 2024-04-30 | 24.21 | $24.81 | 76300 |
| 2024-04-29 | 24.18 | $24.99 | 45601 |
| 2024-04-26 | 24.16 | $24.99 | 55000 |
| 2024-04-25 | 24.18 | $25.17 | 153700 |
| 2024-04-24 | 24.17 | $25.12 | 95224 |
| 2024-04-23 | 24.13 | $25.30 | 56800 |
| 2024-04-22 | 24.08 | $24.49 | 48400 |
| 2024-04-19 | 24.07 | $24.36 | 54515 |
| 2024-04-18 | 24.09 | $23.58 | 59540 |
| 2024-04-17 | 24.13 | $23.20 | 48200 |
| 2024-04-16 | 24.15 | $23.25 | 54700 |
| 2024-04-15 | 24.16 | $23.14 | 136800 |
| 2024-04-12 | 24.20 | $23.28 | 55700 |
| 2024-04-11 | 24.22 | $23.46 | 50532 |
| 2024-04-10 | 24.26 | $23.15 | 63400 |
| 2024-04-09 | 24.32 | $24.52 | 29700 |
| 2024-04-08 | 24.31 | $24.58 | 47918 |
| 2024-04-05 | 24.32 | $24.40 | 83734 |
| 2024-04-04 | 24.33 | $24.23 | 50300 |
| 2024-04-03 | 24.35 | $24.14 | 40600 |
| 2024-04-02 | 24.38 | $24.24 | 36300 |
| 2024-04-01 | 24.38 | $24.62 | 81100 |
| 2024-03-28 | 24.37 | $25.35 | 101740 |
| 2024-03-27 | 24.32 | $25.07 | 51921 |
| 2024-03-26 | 24.26 | $24.14 | 40038 |
| 2024-03-25 | 24.27 | $24.43 | 59332 |
| 2024-03-22 | 24.25 | $24.23 | 45500 |
| 2024-03-21 | 24.24 | $24.73 | 75414 |
| 2024-03-20 | 24.24 | $24.46 | 54500 |
| 2024-03-19 | 24.24 | $23.55 | 58148 |
| 2024-03-18 | 24.30 | $23.52 | 65200 |
| 2024-03-15 | 24.37 | $23.96 | 200524 |
| 2024-03-14 | 24.45 | $23.55 | 59844 |
| 2024-03-13 | 24.48 | $24.24 | 52200 |
| 2024-03-12 | 24.46 | $24.38 | 57100 |
| 2024-03-11 | 24.49 | $24.45 | 41700 |
| 2024-03-08 | 24.50 | $24.64 | 42200 |
| 2024-03-07 | 24.48 | $24.70 | 53500 |
| 2024-03-06 | 24.46 | $24.68 | 83206 |
| 2024-03-05 | 24.43 | $24.66 | 52400 |
| 2024-03-04 | 24.42 | $24.25 | 44530 |
| 2024-03-01 | 24.45 | $24.35 | 86712 |
| 2024-02-29 | 24.49 | $24.45 | 76900 |
| 2024-02-28 | 24.54 | $23.91 | 55400 |
| 2024-02-27 | 24.70 | $24.24 | 68142 |
| 2024-02-26 | 24.80 | $23.96 | 61710 |
| 2024-02-23 | 24.89 | $24.21 | 49341 |
| 2024-02-22 | 24.97 | $24.56 | 157649 |
| 2024-02-21 | 25.07 | $24.55 | 79511 |
| 2024-02-20 | 25.16 | $24.65 | 58535 |
| 2024-02-16 | 25.26 | $25.01 | 93000 |
| 2024-02-15 | 25.30 | $25.48 | 121317 |
| 2024-02-14 | 25.28 | $24.20 | 82920 |
| 2024-02-13 | 25.32 | $23.82 | 107000 |
| 2024-02-12 | 25.37 | $25.10 | 75600 |
| 2024-02-09 | 25.38 | $24.62 | 63300 |
| 2024-02-08 | 25.41 | $24.19 | 73619 |
| 2024-02-07 | 25.48 | $24.38 | 124900 |
| 2024-02-06 | 25.53 | $23.99 | 71227 |
| 2024-02-05 | 25.62 | $24.54 | 73324 |
| 2024-02-02 | 25.66 | $24.82 | 90900 |
| 2024-02-01 | 25.69 | $25.18 | 88020 |
| 2024-01-31 | 25.70 | $25.44 | 146700 |
| 2024-01-30 | 25.72 | $27.00 | 143800 |
| 2024-01-29 | 25.67 | $26.29 | 172600 |
| 2024-01-26 | 25.68 | $25.84 | 63800 |
| 2024-01-25 | 25.73 | $25.73 | 155119 |
| 2024-01-24 | 25.78 | $26.65 | 92400 |
| 2024-01-23 | 25.76 | $26.26 | 105200 |
| 2024-01-22 | 25.75 | $26.60 | 119739 |
| 2024-01-19 | 25.69 | $25.79 | 69600 |
| 2024-01-18 | 25.68 | $25.16 | 61130 |
| 2024-01-17 | 25.65 | $24.95 | 84600 |
| 2024-01-16 | 25.64 | $24.88 | 126742 |
| 2024-01-12 | 25.65 | $25.23 | 74043 |
| 2024-01-11 | 25.61 | $25.31 | 69400 |
| 2024-01-10 | 25.50 | $25.52 | 75401 |
| 2024-01-09 | 25.40 | $25.44 | 77500 |
| 2024-01-08 | 25.29 | $25.70 | 83502 |
| 2024-01-05 | 25.16 | $25.41 | 107100 |
| 2024-01-04 | 25.01 | $25.48 | 48315 |
| 2024-01-03 | 24.87 | $25.32 | 72122 |
| 2024-01-02 | 24.75 | $25.75 | 67800 |
| 2023-12-29 | 24.59 | $26.02 | 53100 |
| 2023-12-28 | 24.37 | $26.65 | 47700 |
| 2023-12-27 | 24.13 | $26.84 | 59200 |
| 2023-12-26 | 23.85 | $26.62 | 49045 |
| 2023-12-22 | 23.58 | $26.31 | 115027 |
| 2023-12-21 | 23.34 | $25.95 | 140041 |
| 2023-12-20 | 23.12 | $25.54 | 98600 |
| 2023-12-19 | 22.92 | $25.50 | 93429 |
| 2023-12-18 | 22.75 | $24.67 | 62300 |
| 2023-12-15 | 22.62 | $24.69 | 236200 |
| 2023-12-14 | 22.47 | $25.07 | 121549 |
| 2023-12-13 | 22.33 | $24.50 | 172600 |
| 2023-12-12 | 22.22 | $23.10 | 46312 |
| 2023-12-11 | 22.11 | $23.40 | 48134 |
| 2023-12-08 | 21.98 | $23.28 | 41604 |
| 2023-12-07 | 21.84 | $23.04 | 39722 |
| 2023-12-06 | 21.73 | $22.46 | 90312 |
| 2023-12-05 | 21.67 | $22.72 | 41700 |
| 2023-12-04 | 21.60 | $22.89 | 61839 |
| 2023-12-01 | 21.51 | $22.61 | 91600 |
| 2023-11-30 | 21.39 | $21.62 | 128135 |
| 2023-11-29 | 21.32 | $21.70 | 52900 |
| 2023-11-28 | 21.23 | $21.25 | 37238 |
| 2023-11-27 | 21.15 | $21.34 | 37444 |
| 2023-11-24 | 21.03 | $21.51 | 26800 |
| 2023-11-22 | 20.91 | $21.50 | 46716 |
| 2023-11-21 | 20.76 | $21.54 | 42416 |
| 2023-11-20 | 20.57 | $22.14 | 145449 |
| 2023-11-17 | 20.36 | $21.99 | 84710 |
| 2023-11-16 | 20.16 | $21.80 | 43105 |
| 2023-11-15 | 19.99 | $22.14 | 87200 |
| 2023-11-14 | 19.81 | $22.32 | 85800 |
| 2023-11-13 | 19.64 | $20.89 | 86910 |
| 2023-11-10 | 19.50 | $20.82 | 54226 |
| 2023-11-09 | 19.34 | $20.58 | 39400 |
| 2023-11-08 | 19.22 | $20.76 | 46901 |
| 2023-11-07 | 19.10 | $21.33 | 79800 |
| 2023-11-06 | 18.95 | $21.27 | 79504 |
| 2023-11-03 | 18.80 | $21.05 | 90143 |
| 2023-11-02 | 18.65 | $20.31 | 54144 |
| 2023-11-01 | 18.53 | $20.13 | 64115 |
| 2023-10-31 | 18.42 | $19.95 | 73200 |
| 2023-10-30 | 18.32 | $19.63 | 63712 |
| 2023-10-27 | 18.24 | $18.92 | 148734 |
| 2023-10-26 | 18.21 | $19.10 | 44016 |
| 2023-10-25 | 18.16 | $18.54 | 61137 |
| 2023-10-24 | 18.14 | $17.76 | 61600 |
| 2023-10-23 | 18.16 | $17.91 | 36200 |
| 2023-10-20 | 18.19 | $17.99 | 56007 |
| 2023-10-19 | 18.19 | $18.45 | 51000 |
| 2023-10-18 | 18.17 | $18.45 | 39933 |
| 2023-10-17 | 18.16 | $18.86 | 64745 |
| 2023-10-16 | 18.13 | $18.21 | 60306 |
| 2023-10-13 | 18.14 | $17.68 | 39308 |
| 2023-10-12 | 18.19 | $18.14 | 124322 |
| 2023-10-11 | 18.26 | $18.37 | 27100 |
| 2023-10-10 | 18.28 | $18.35 | 42434 |
| 2023-10-09 | 18.31 | $18.10 | 31524 |
| 2023-10-06 | 18.35 | $18.06 | 34429 |
| 2023-10-05 | 18.38 | $18.08 | 46100 |
| 2023-10-04 | 18.41 | $17.85 | 97500 |
| 2023-10-03 | 18.45 | $17.86 | 37100 |
| 2023-10-02 | 18.51 | $18.14 | 42700 |
| 2023-09-29 | 18.58 | $18.34 | 41727 |
| 2023-09-28 | 18.61 | $18.14 | 52840 |
| 2023-09-27 | 18.65 | $18.15 | 60304 |
| 2023-09-26 | 18.69 | $18.09 | 56000 |
| 2023-09-25 | 18.74 | $18.39 | 44936 |
| 2023-09-22 | 18.76 | $18.08 | 48241 |
| 2023-09-21 | 18.80 | $18.07 | 56122 |
| 2023-09-20 | 18.84 | $18.17 | 47900 |
| 2023-09-19 | 18.87 | $18.31 | 34007 |
| 2023-09-18 | 18.91 | $18.33 | 36500 |
| 2023-09-15 | 18.97 | $18.87 | 121042 |
| 2023-09-14 | 18.99 | $19.43 | 57200 |
| 2023-09-13 | 18.99 | $18.81 | 38000 |
| 2023-09-12 | 19.05 | $18.86 | 46300 |
| 2023-09-11 | 19.13 | $18.89 | 59300 |
| 2023-09-08 | 19.21 | $18.83 | 41905 |
| 2023-09-07 | 19.29 | $18.65 | 107708 |
| 2023-09-06 | 19.39 | $18.62 | 59600 |
| 2023-09-05 | 19.51 | $19.03 | 47705 |
| 2023-09-01 | 19.62 | $19.47 | 40000 |
| 2023-08-31 | 19.69 | $19.09 | 59626 |
| 2023-08-30 | 19.77 | $18.86 | 34426 |
| 2023-08-29 | 19.86 | $18.98 | 37015 |
| 2023-08-28 | 19.95 | $19.02 | 138737 |
| 2023-08-25 | 20.03 | $18.77 | 35800 |
| 2023-08-24 | 20.13 | $18.90 | 31613 |
| 2023-08-23 | 20.20 | $18.89 | 34949 |
| 2023-08-22 | 20.30 | $18.77 | 56719 |
| 2023-08-21 | 20.35 | $19.13 | 45419 |
| 2023-08-18 | 20.39 | $19.45 | 60232 |
| 2023-08-17 | 20.38 | $19.37 | 95827 |
| 2023-08-16 | 20.38 | $19.50 | 67144 |
| 2023-08-15 | 20.38 | $19.95 | 76000 |
| 2023-08-14 | 20.33 | $20.48 | 82237 |
| 2023-08-11 | 20.22 | $20.38 | 69426 |
| 2023-08-10 | 20.08 | $20.51 | 80512 |
| 2023-08-09 | 19.95 | $20.61 | 139835 |
| 2023-08-08 | 19.79 | $21.00 | 70728 |
| 2023-08-07 | 19.60 | $21.26 | 54300 |
| 2023-08-04 | 19.38 | $20.90 | 46100 |
| 2023-08-03 | 19.19 | $20.67 | 53100 |
| 2023-08-02 | 18.99 | $20.73 | 50924 |
| 2023-08-01 | 18.80 | $20.65 | 54000 |
| 2023-07-31 | 18.64 | $20.66 | 59300 |
| 2023-07-28 | 18.46 | $20.71 | 47346 |
| 2023-07-27 | 18.29 | $20.42 | 84912 |
| 2023-07-26 | 18.13 | $20.80 | 75325 |
| 2023-07-25 | 17.96 | $19.87 | 66800 |
| 2023-07-24 | 17.84 | $19.84 | 52126 |
| 2023-07-21 | 17.74 | $19.32 | 68700 |
| 2023-07-20 | 17.65 | $19.37 | 63600 |
| 2023-07-19 | 17.54 | $19.48 | 71100 |
| 2023-07-18 | 17.44 | $19.00 | 60818 |
| 2023-07-17 | 17.39 | $18.13 | 36832 |
| 2023-07-14 | 17.40 | $17.71 | 60900 |
| 2023-07-13 | 17.43 | $17.82 | 76839 |
| 2023-07-12 | 17.47 | $17.50 | 146200 |
| 2023-07-11 | 17.51 | $17.08 | 120623 |
| 2023-07-10 | 17.58 | $16.95 | 38300 |
| 2023-07-07 | 17.68 | $17.05 | 101030 |
| 2023-07-06 | 17.78 | $16.69 | 38900 |
| 2023-07-05 | 17.86 | $17.03 | 88003 |
| 2023-07-03 | 17.88 | $17.42 | 23646 |
| 2023-06-30 | 17.89 | $16.96 | 79630 |
| 2023-06-29 | 17.87 | $17.35 | 95231 |
| 2023-06-28 | 17.82 | $17.22 | 87100 |
| 2023-06-27 | 17.81 | $17.43 | 33900 |
| 2023-06-26 | 17.79 | $17.45 | 54125 |
| 2023-06-23 | 17.76 | $17.81 | 206200 |
| 2023-06-22 | 17.71 | $17.49 | 119841 |
| 2023-06-21 | 17.68 | $17.16 | 130200 |
| 2023-06-20 | 17.68 | $17.56 | 77000 |
| 2023-06-16 | 17.63 | $17.91 | 169034 |
| 2023-06-15 | 17.58 | $18.37 | 75900 |
| 2023-06-14 | 17.51 | $18.32 | 56617 |
| 2023-06-13 | 17.39 | $18.68 | 61525 |
| 2023-06-12 | 17.26 | $18.30 | 48000 |
| 2023-06-09 | 17.12 | $18.47 | 111900 |
| 2023-06-08 | 16.97 | $18.86 | 106241 |
| 2023-06-07 | 16.80 | $19.10 | 130700 |
| 2023-06-06 | 16.64 | $18.35 | 122912 |
| 2023-06-05 | 16.52 | $17.33 | 57400 |
| 2023-06-02 | 16.47 | $17.67 | 80931 |
| 2023-06-01 | 16.37 | $16.64 | 59022 |
| 2023-05-31 | 16.35 | $16.35 | 80234 |
| 2023-05-30 | 16.33 | $16.86 | 80829 |
| 2023-05-26 | 16.36 | $17.10 | 59638 |
| 2023-05-25 | 16.40 | $16.80 | 36034 |
| 2023-05-24 | 16.44 | $16.83 | 114200 |
| 2023-05-23 | 16.45 | $17.00 | 85719 |
| 2023-05-22 | 16.44 | $17.14 | 68301 |
| 2023-05-19 | 16.45 | $16.50 | 69900 |
| 2023-05-18 | 16.49 | $16.95 | 73900 |
| 2023-05-17 | 16.50 | $16.93 | 109147 |
| 2023-05-16 | 16.52 | $15.94 | 78700 |
| 2023-05-15 | 16.58 | $15.98 | 121148 |
| 2023-05-12 | 16.64 | $15.56 | 91900 |
| 2023-05-11 | 16.71 | $15.41 | 88200 |
| 2023-05-10 | 16.79 | $15.64 | 74106 |
| 2023-05-09 | 16.85 | $15.78 | 65611 |
| 2023-05-08 | 16.92 | $16.03 | 80400 |
| 2023-05-05 | 16.98 | $16.32 | 105300 |
| 2023-05-04 | 17.03 | $15.67 | 93400 |
| 2023-05-03 | 17.10 | $16.27 | 129147 |
| 2023-05-02 | 17.16 | $15.94 | 111052 |
| 2023-05-01 | 17.26 | $17.39 | 87712 |
| 2023-04-28 | 17.28 | $17.82 | 85721 |
| 2023-04-27 | 17.26 | $17.71 | 115117 |
| 2023-04-26 | 17.27 | $17.09 | 103421 |
| 2023-04-25 | 17.29 | $16.77 | 96500 |
| 2023-04-24 | 17.33 | $17.31 | 72546 |
| 2023-04-21 | 17.35 | $17.19 | 81110 |
| 2023-04-20 | 17.35 | $17.29 | 75208 |
| 2023-04-19 | 17.35 | $17.31 | 68713 |
| 2023-04-18 | 17.42 | $17.06 | 98300 |
| 2023-04-17 | 17.47 | $17.17 | 141200 |
| 2023-04-14 | 17.53 | $16.98 | 89100 |
| 2023-04-13 | 17.65 | $17.11 | 67732 |
| 2023-04-12 | 17.72 | $16.88 | 60600 |
| 2023-04-11 | 17.79 | $17.07 | 67800 |
| 2023-04-10 | 17.86 | $17.24 | 84900 |
| 2023-04-06 | 18.00 | $17.27 | 60916 |
| 2023-04-05 | 18.16 | $17.19 | 58400 |
| 2023-04-04 | 18.37 | $17.34 | 91800 |
| 2023-04-03 | 18.57 | $18.07 | 133817 |
| 2023-03-31 | 18.76 | $17.77 | 427313 |
| 2023-03-30 | 18.98 | $17.42 | 96800 |
| 2023-03-29 | 19.20 | $17.79 | 89448 |
| 2023-03-28 | 19.42 | $17.59 | 136949 |
| 2023-03-27 | 19.64 | $17.61 | 145800 |
| 2023-03-24 | 19.86 | $17.74 | 147217 |
| 2023-03-23 | 20.09 | $17.00 | 119500 |
| 2023-03-22 | 20.36 | $17.43 | 150427 |
| 2023-03-21 | 20.60 | $18.65 | 125802 |
| 2023-03-20 | 20.79 | $18.02 | 136246 |
| 2023-03-17 | 21.03 | $18.38 | 224500 |
| 2023-03-16 | 21.24 | $19.37 | 123722 |
| 2023-03-15 | 21.41 | $18.48 | 167600 |
| 2023-03-14 | 21.62 | $18.38 | 183633 |
| 2023-03-13 | 21.84 | $18.40 | 197705 |
| 2023-03-10 | 22.07 | $20.02 | 120600 |
| 2023-03-09 | 22.22 | $20.48 | 94523 |
| 2023-03-08 | 22.36 | $21.48 | 61300 |
| 2023-03-07 | 22.45 | $21.41 | 61037 |
| 2023-03-06 | 22.52 | $21.74 | 125400 |
| 2023-03-03 | 22.59 | $22.13 | 43500 |
| 2023-03-02 | 22.62 | $21.99 | 65100 |
| 2023-03-01 | 22.64 | $22.00 | 43017 |
| 2023-02-28 | 22.64 | $22.05 | 123205 |
| 2023-02-27 | 22.62 | $22.13 | 30200 |
| 2023-02-24 | 22.60 | $22.24 | 68806 |
| 2023-02-23 | 22.57 | $22.39 | 53800 |
| 2023-02-22 | 22.59 | $22.32 | 67315 |
| 2023-02-21 | 22.64 | $22.45 | 51029 |
| 2023-02-17 | 22.69 | $22.84 | 68400 |
| 2023-02-16 | 22.71 | $22.51 | 51500 |
| 2023-02-15 | 22.74 | $22.66 | 82200 |
| 2023-02-14 | 22.77 | $22.68 | 69813 |
| 2023-02-13 | 22.83 | $22.95 | 46411 |
| 2023-02-10 | 22.90 | $22.92 | 48500 |
| 2023-02-09 | 22.97 | $23.02 | 71400 |
| 2023-02-08 | 23.02 | $23.33 | 72030 |
| 2023-02-07 | 23.06 | $23.19 | 78311 |
| 2023-02-06 | 23.10 | $22.91 | 69913 |
| 2023-02-03 | 23.18 | $23.04 | 54900 |
| 2023-02-02 | 23.23 | $22.70 | 70007 |
| 2023-02-01 | 23.31 | $22.37 | 119300 |
| 2023-01-31 | 23.40 | $22.17 | 141834 |
| 2023-01-30 | 23.49 | $21.61 | 84200 |
| 2023-01-27 | 23.61 | $21.62 | 86500 |
| 2023-01-26 | 23.73 | $21.64 | 154201 |
| 2023-01-25 | 23.84 | $22.95 | 55204 |
| 2023-01-24 | 23.91 | $23.22 | 62300 |
| 2023-01-23 | 23.92 | $23.41 | 131725 |
| 2023-01-20 | 23.93 | $23.33 | 78539 |
| 2023-01-19 | 23.91 | $23.15 | 86000 |
| 2023-01-18 | 23.90 | $23.20 | 77900 |
| 2023-01-17 | 23.89 | $23.90 | 124541 |
| 2023-01-13 | 23.84 | $24.27 | 48700 |
| 2023-01-12 | 23.80 | $24.31 | 69700 |
| 2023-01-11 | 23.76 | $24.12 | 76546 |
| 2023-01-10 | 23.75 | $24.14 | 68900 |
| 2023-01-09 | 23.73 | $23.94 | 93400 |
| 2023-01-06 | 23.72 | $24.56 | 60400 |
| 2023-01-05 | 23.69 | $24.05 | 76400 |
| 2023-01-04 | 23.69 | $24.23 | 86129 |
| 2023-01-03 | 23.69 | $24.15 | 95900 |
| 2022-12-30 | 23.72 | $23.92 | 270454 |
| 2022-12-29 | 23.77 | $24.11 | 87000 |
| 2022-12-28 | 23.79 | $23.90 | 96133 |
| 2022-12-27 | 23.80 | $23.97 | 99000 |
| 2022-12-23 | 23.81 | $24.22 | 101600 |
| 2022-12-22 | 23.83 | $23.56 | 93300 |
| 2022-12-21 | 23.87 | $23.62 | 84129 |
| 2022-12-20 | 23.92 | $22.92 | 104519 |
| 2022-12-19 | 24.00 | $22.95 | 98600 |
| 2022-12-16 | 24.07 | $22.90 | 184600 |
| 2022-12-15 | 24.15 | $23.05 | 61500 |
| 2022-12-14 | 24.22 | $23.35 | 85900 |
| 2022-12-13 | 24.29 | $23.47 | 131502 |
| 2022-12-12 | 24.34 | $24.06 | 70900 |
| 2022-12-09 | 24.34 | $23.74 | 39135 |
| 2022-12-08 | 24.37 | $23.76 | 69348 |
| 2022-12-07 | 24.35 | $23.77 | 70837 |
| 2022-12-06 | 24.33 | $24.17 | 112434 |
| 2022-12-05 | 24.29 | $24.19 | 62848 |
| 2022-12-02 | 24.24 | $24.79 | 54436 |
| 2022-12-01 | 24.12 | $24.85 | 82800 |
| 2022-11-30 | 24.02 | $24.54 | 92609 |
| 2022-11-29 | 23.95 | $24.10 | 45200 |
| 2022-11-28 | 23.90 | $24.10 | 119725 |
| 2022-11-25 | 23.86 | $24.63 | 73701 |
| 2022-11-23 | 23.75 | $24.48 | 29004 |
| 2022-11-22 | 23.63 | $24.55 | 54445 |
| 2022-11-21 | 23.50 | $24.62 | 49600 |
| 2022-11-18 | 23.32 | $24.35 | 61332 |
| 2022-11-17 | 23.12 | $24.37 | 74400 |
| 2022-11-16 | 22.90 | $24.59 | 150945 |
| 2022-11-15 | 22.70 | $24.64 | 58800 |
| 2022-11-14 | 22.50 | $24.53 | 168719 |
| 2022-11-11 | 22.32 | $24.04 | 103730 |
| 2022-11-10 | 22.13 | $24.24 | 102400 |
| 2022-11-09 | 21.94 | $23.37 | 69300 |
| 2022-11-08 | 21.74 | $23.40 | 76900 |
| 2022-11-07 | 21.54 | $23.42 | 52324 |
| 2022-11-04 | 21.33 | $23.25 | 63724 |
| 2022-11-03 | 21.13 | $22.40 | 41700 |
| 2022-11-02 | 20.99 | $22.74 | 89930 |
| 2022-11-01 | 20.85 | $23.17 | 47900 |
| 2022-10-31 | 20.70 | $23.13 | 104200 |
| 2022-10-28 | 20.51 | $23.22 | 92900 |
| 2022-10-27 | 20.30 | $22.44 | 80300 |
| 2022-10-26 | 20.15 | $22.12 | 79000 |
| 2022-10-25 | 20.03 | $21.99 | 110700 |
| 2022-10-24 | 19.91 | $20.90 | 51300 |
| 2022-10-21 | 19.84 | $20.40 | 53900 |
| 2022-10-20 | 19.81 | $19.96 | 45400 |
| 2022-10-19 | 19.80 | $20.66 | 48500 |
| 2022-10-18 | 19.78 | $20.64 | 55534 |
| 2022-10-17 | 19.76 | $20.81 | 53500 |
| 2022-10-14 | 19.73 | $20.37 | 71900 |
| 2022-10-13 | 19.72 | $20.45 | 56300 |
| 2022-10-12 | 19.70 | $19.31 | 44048 |
| 2022-10-11 | 19.71 | $19.38 | 42528 |
| 2022-10-10 | 19.73 | $19.34 | 41143 |
| 2022-10-07 | 19.78 | $19.25 | 57247 |
| 2022-10-06 | 19.83 | $19.59 | 58700 |
| 2022-10-05 | 19.85 | $19.91 | 41300 |
| 2022-10-04 | 19.86 | $20.09 | 48500 |
| 2022-10-03 | 19.84 | $19.37 | 57002 |
| 2022-09-30 | 19.88 | $19.10 | 62242 |
| 2022-09-29 | 19.95 | $19.35 | 54800 |
| 2022-09-28 | 20.01 | $19.79 | 56433 |
| 2022-09-27 | 20.05 | $19.61 | 88600 |
| 2022-09-26 | 20.10 | $19.50 | 61732 |
| 2022-09-23 | 20.17 | $19.67 | 51547 |
| 2022-09-22 | 20.26 | $19.88 | 57609 |
| 2022-09-21 | 20.32 | $20.17 | 64600 |
| 2022-09-20 | 20.37 | $20.28 | 45033 |
| 2022-09-19 | 20.41 | $20.28 | 39800 |
| 2022-09-16 | 20.49 | $19.99 | 102000 |
| 2022-09-15 | 20.58 | $20.09 | 46000 |
| 2022-09-14 | 20.66 | $19.64 | 56800 |
| 2022-09-13 | 20.76 | $19.73 | 66900 |
| 2022-09-12 | 20.85 | $20.26 | 115441 |
| 2022-09-09 | 20.90 | $20.23 | 39649 |
| 2022-09-08 | 20.94 | $20.13 | 51749 |
| 2022-09-07 | 20.97 | $20.04 | 54700 |
| 2022-09-06 | 21.00 | $19.67 | 44537 |
| 2022-09-02 | 21.04 | $20.27 | 47420 |
| 2022-09-01 | 21.05 | $20.38 | 50603 |
| 2022-08-31 | 21.05 | $20.52 | 106301 |
| 2022-08-30 | 21.06 | $20.59 | 34403 |
| 2022-08-29 | 21.07 | $20.67 | 33620 |
| 2022-08-26 | 21.09 | $20.93 | 50600 |
| 2022-08-25 | 21.09 | $21.45 | 44600 |
| 2022-08-24 | 21.05 | $21.09 | 45240 |
| 2022-08-23 | 21.01 | $21.09 | 50200 |
| 2022-08-22 | 20.98 | $21.23 | 70948 |
| 2022-08-19 | 20.94 | $21.80 | 104625 |
| 2022-08-18 | 20.85 | $21.83 | 72534 |
| 2022-08-17 | 20.76 | $21.56 | 57700 |
| 2022-08-16 | 20.69 | $21.71 | 56400 |
| 2022-08-15 | 20.61 | $21.50 | 39500 |
| 2022-08-12 | 20.51 | $21.31 | 120000 |
| 2022-08-11 | 20.41 | $21.06 | 66926 |
| 2022-08-10 | 20.29 | $20.78 | 42000 |
| 2022-08-09 | 20.19 | $20.58 | 31934 |
| 2022-08-08 | 20.13 | $20.50 | 52740 |
| 2022-08-05 | 20.08 | $20.39 | 39945 |
| 2022-08-04 | 20.03 | $20.39 | 41902 |
| 2022-08-03 | 19.98 | $20.81 | 54000 |
| 2022-08-02 | 19.92 | $20.75 | 32111 |
| 2022-08-01 | 19.86 | $21.07 | 68510 |
| 2022-07-29 | 19.79 | $20.98 | 90615 |
| 2022-07-28 | 19.70 | $20.48 | 55000 |
| 2022-07-27 | 19.62 | $20.47 | 83106 |
| 2022-07-26 | 19.56 | $20.36 | 82900 |
| 2022-07-25 | 19.49 | $20.47 | 178900 |
| 2022-07-22 | 19.42 | $20.01 | 81600 |
| 2022-07-21 | 19.34 | $19.96 | 81300 |
| 2022-07-20 | 19.29 | $20.28 | 68300 |
| 2022-07-19 | 19.22 | $20.01 | 52912 |
| 2022-07-18 | 19.15 | $19.46 | 63232 |
| 2022-07-15 | 19.10 | $19.37 | 82520 |
| 2022-07-14 | 19.07 | $18.64 | 85200 |
| 2022-07-13 | 19.05 | $18.86 | 69145 |
| 2022-07-12 | 19.01 | $19.40 | 38700 |
| 2022-07-11 | 18.95 | $19.39 | 44900 |
| 2022-07-08 | 18.91 | $19.47 | 47932 |
| 2022-07-07 | 18.89 | $19.45 | 50409 |
| 2022-07-06 | 18.90 | $19.55 | 114410 |
| 2022-07-05 | 18.90 | $19.47 | 125635 |
| 2022-07-01 | 18.90 | $19.66 | 88805 |
| 2022-06-30 | 18.89 | $19.28 | 249200 |
| 2022-06-29 | 18.90 | $18.91 | 87600 |
| 2022-06-28 | 18.95 | $19.10 | 79139 |
| 2022-06-27 | 18.98 | $19.09 | 124800 |
| 2022-06-24 | 18.99 | $18.94 | 291000 |
| 2022-06-23 | 19.00 | $18.60 | 68500 |
| 2022-06-22 | 19.03 | $18.92 | 115711 |
| 2022-06-21 | 19.03 | $18.79 | 99500 |
| 2022-06-17 | 19.04 | $18.73 | 196100 |
| 2022-06-16 | 19.03 | $18.30 | 97415 |
| 2022-06-15 | 19.07 | $18.77 | 100016 |
| 2022-06-14 | 19.12 | $18.37 | 82303 |
| 2022-06-13 | 19.16 | $17.94 | 104908 |
| 2022-06-10 | 19.21 | $18.33 | 75741 |
| 2022-06-09 | 19.26 | $18.50 | 81222 |
| 2022-06-08 | 19.30 | $19.17 | 46449 |
| 2022-06-07 | 19.30 | $19.50 | 50000 |
| 2022-06-06 | 19.30 | $19.64 | 70046 |
| 2022-06-03 | 19.29 | $19.37 | 59500 |
| 2022-06-02 | 19.31 | $19.59 | 45006 |
| 2022-06-01 | 19.35 | $19.47 | 58700 |
| 2022-05-31 | 19.39 | $19.81 | 106918 |
| 2022-05-27 | 19.40 | $19.79 | 86000 |
| 2022-05-26 | 19.39 | $19.24 | 64534 |
| 2022-05-25 | 19.45 | $19.10 | 39400 |
| 2022-05-24 | 19.52 | $19.24 | 79102 |
| 2022-05-23 | 19.59 | $19.02 | 55630 |
| 2022-05-20 | 19.70 | $18.84 | 75400 |
| 2022-05-19 | 19.84 | $18.65 | 78100 |
| 2022-05-18 | 20.00 | $19.13 | 70114 |
| 2022-05-17 | 20.15 | $19.67 | 92710 |
| 2022-05-16 | 20.26 | $19.12 | 62828 |
| 2022-05-13 | 20.36 | $19.11 | 67100 |
| 2022-05-12 | 20.46 | $19.21 | 73200 |
| 2022-05-11 | 20.57 | $19.28 | 60600 |
| 2022-05-10 | 20.67 | $19.19 | 168619 |
| 2022-05-09 | 20.77 | $19.53 | 69300 |
| 2022-05-06 | 20.85 | $19.46 | 114441 |
| 2022-05-05 | 20.94 | $19.80 | 64539 |
| 2022-05-04 | 21.03 | $20.42 | 63200 |
| 2022-05-03 | 21.10 | $20.12 | 70607 |
| 2022-05-02 | 21.19 | $19.99 | 101823 |
| 2022-04-29 | 21.30 | $19.74 | 113200 |
| 2022-04-28 | 21.42 | $20.36 | 93800 |
| 2022-04-27 | 21.53 | $20.51 | 111619 |
| 2022-04-26 | 21.66 | $20.56 | 141408 |
| 2022-04-25 | 21.78 | $21.37 | 214400 |
| 2022-04-22 | 21.87 | $21.53 | 56911 |
| 2022-04-21 | 21.94 | $21.94 | 49700 |
| 2022-04-20 | 21.99 | $22.07 | 45042 |
| 2022-04-19 | 22.06 | $21.80 | 64606 |
| 2022-04-18 | 22.12 | $21.19 | 50129 |
| 2022-04-14 | 22.22 | $21.14 | 85046 |
| 2022-04-13 | 22.34 | $21.48 | 56700 |
| 2022-04-12 | 22.45 | $21.11 | 53800 |
| 2022-04-11 | 22.57 | $21.31 | 69227 |
| 2022-04-08 | 22.69 | $21.17 | 52609 |
| 2022-04-07 | 22.80 | $21.26 | 52500 |
| 2022-04-06 | 22.90 | $21.55 | 123700 |
| 2022-04-05 | 22.98 | $21.78 | 134600 |
| 2022-04-04 | 23.03 | $22.01 | 72135 |
| 2022-04-01 | 23.06 | $22.18 | 93436 |
| 2022-03-31 | 23.11 | $22.00 | 319600 |
| 2022-03-30 | 23.21 | $22.54 | 112840 |
| 2022-03-29 | 23.27 | $23.20 | 85714 |
| 2022-03-28 | 23.25 | $22.96 | 55208 |
| 2022-03-25 | 23.29 | $23.20 | 51223 |
| 2022-03-24 | 23.33 | $22.95 | 48600 |
| 2022-03-23 | 23.35 | $22.85 | 82206 |
| 2022-03-22 | 23.39 | $23.44 | 65600 |
| 2022-03-21 | 23.41 | $23.10 | 71937 |
| 2022-03-18 | 23.48 | $23.21 | 135500 |
| 2022-03-17 | 23.52 | $23.53 | 54000 |
| 2022-03-16 | 23.55 | $23.64 | 61704 |
| 2022-03-15 | 23.58 | $23.45 | 43700 |
| 2022-03-14 | 23.61 | $23.75 | 58424 |
| 2022-03-11 | 23.63 | $23.41 | 64829 |
| 2022-03-10 | 23.67 | $23.22 | 42100 |
| 2022-03-09 | 23.71 | $23.16 | 114018 |
| 2022-03-08 | 23.79 | $22.77 | 84800 |
| 2022-03-07 | 23.87 | $22.63 | 60900 |
| 2022-03-04 | 23.96 | $23.28 | 55917 |
| 2022-03-03 | 24.00 | $23.84 | 46136 |
| 2022-03-02 | 24.03 | $23.77 | 59600 |
| 2022-03-01 | 24.06 | $22.85 | 125644 |
| 2022-02-28 | 24.14 | $23.80 | 121400 |
| 2022-02-25 | 24.16 | $23.97 | 73138 |
| 2022-02-24 | 24.18 | $23.29 | 169500 |
| 2022-02-23 | 24.29 | $23.60 | 55833 |
| 2022-02-22 | 24.39 | $24.00 | 91600 |
| 2022-02-18 | 24.45 | $24.36 | 78715 |
| 2022-02-17 | 24.46 | $24.09 | 118100 |
| 2022-02-16 | 24.48 | $24.18 | 109932 |
| 2022-02-15 | 24.53 | $24.23 | 99200 |
| 2022-02-14 | 24.59 | $23.94 | 67200 |
| 2022-02-11 | 24.69 | $24.17 | 239111 |
| 2022-02-10 | 24.76 | $24.21 | 156000 |
| 2022-02-09 | 24.81 | $24.11 | 222505 |
| 2022-02-08 | 24.87 | $24.80 | 71033 |
| 2022-02-07 | 24.89 | $24.35 | 52700 |
| 2022-02-04 | 24.94 | $24.28 | 134918 |
| 2022-02-03 | 24.98 | $24.21 | 86421 |
| 2022-02-02 | 24.99 | $24.29 | 106100 |
| 2022-02-01 | 24.99 | $24.37 | 92442 |
| 2022-01-31 | 24.98 | $24.48 | 138111 |
| 2022-01-28 | 24.95 | $24.30 | 103506 |
| 2022-01-27 | 24.92 | $24.41 | 200700 |
| 2022-01-26 | 24.89 | $25.49 | 121318 |
| 2022-01-25 | 24.81 | $25.56 | 95025 |
| 2022-01-24 | 24.71 | $25.25 | 303619 |
| 2022-01-21 | 24.61 | $24.46 | 101900 |
| 2022-01-20 | 24.55 | $24.52 | 102400 |
| 2022-01-19 | 24.48 | $25.11 | 91900 |
| 2022-01-18 | 24.35 | $25.58 | 85600 |
| 2022-01-14 | 24.20 | $25.83 | 62600 |
| 2022-01-13 | 24.05 | $25.50 | 64700 |
| 2022-01-12 | 23.92 | $25.31 | 86600 |
| 2022-01-11 | 23.79 | $25.24 | 134000 |
| 2022-01-10 | 23.65 | $25.19 | 126300 |
| 2022-01-07 | 23.52 | $25.34 | 70930 |
| 2022-01-06 | 23.38 | $25.14 | 85701 |
| 2022-01-05 | 23.26 | $24.36 | 67900 |
| 2022-01-04 | 23.19 | $24.30 | 92238 |
| 2022-01-03 | 23.14 | $24.21 | 85200 |
| 2021-12-31 | 23.08 | $23.87 | 122500 |
| 2021-12-30 | 23.05 | $23.78 | 76300 |
| 2021-12-29 | 23.00 | $23.84 | 65700 |
| 2021-12-28 | 22.94 | $23.90 | 104000 |
| 2021-12-27 | 22.86 | $23.47 | 73640 |
| 2021-12-23 | 22.82 | $23.28 | 31927 |
| 2021-12-22 | 22.84 | $23.17 | 47100 |
| 2021-12-21 | 22.88 | $23.13 | 86500 |
| 2021-12-20 | 22.90 | $22.56 | 154200 |
| 2021-12-17 | 22.93 | $22.61 | 238047 |
| 2021-12-16 | 22.98 | $22.87 | 92918 |
| 2021-12-15 | 23.02 | $22.76 | 110000 |
| 2021-12-14 | 23.07 | $22.71 | 199900 |
| 2021-12-13 | 23.11 | $22.43 | 135600 |
| 2021-12-10 | 23.18 | $22.61 | 72700 |
| 2021-12-09 | 23.27 | $22.54 | 72700 |
| 2021-12-08 | 23.36 | $22.76 | 54400 |
| 2021-12-07 | 23.43 | $22.99 | 88200 |
| 2021-12-06 | 23.47 | $23.35 | 77015 |
| 2021-12-03 | 23.50 | $23.01 | 92610 |
| 2021-12-02 | 23.52 | $23.30 | 68328 |
| 2021-12-01 | 23.53 | $22.70 | 100222 |
| 2021-11-30 | 23.55 | $22.55 | 239300 |
| 2021-11-29 | 23.58 | $22.46 | 95900 |
| 2021-11-26 | 23.58 | $22.62 | 91147 |
| 2021-11-24 | 23.56 | $23.72 | 71500 |
| 2021-11-23 | 23.48 | $23.89 | 72200 |
| 2021-11-22 | 23.38 | $23.51 | 81340 |
| 2021-11-19 | 23.31 | $23.26 | 114338 |
| 2021-11-18 | 23.25 | $23.60 | 99428 |
| 2021-11-17 | 23.17 | $23.60 | 64412 |
| 2021-11-16 | 23.10 | $23.70 | 88958 |
| 2021-11-15 | 23.01 | $23.68 | 83141 |
| 2021-11-12 | 22.91 | $23.80 | 126300 |
| 2021-11-11 | 22.82 | $24.43 | 112500 |
| 2021-11-10 | 22.70 | $24.36 | 65200 |
| 2021-11-09 | 22.57 | $23.98 | 104000 |
| 2021-11-08 | 22.46 | $23.91 | 52731 |
| 2021-11-05 | 22.35 | $23.96 | 78021 |
| 2021-11-04 | 22.26 | $23.27 | 87842 |
| 2021-11-03 | 22.19 | $23.59 | 60522 |
| 2021-11-02 | 22.10 | $23.03 | 78134 |
| 2021-11-01 | 22.05 | $23.15 | 70230 |
| 2021-10-29 | 21.99 | $22.53 | 86900 |
| 2021-10-28 | 21.96 | $22.24 | 73500 |
| 2021-10-27 | 21.92 | $22.03 | 97611 |
| 2021-10-26 | 21.91 | $22.01 | 75845 |
| 2021-10-25 | 21.89 | $21.97 | 101402 |
| 2021-10-22 | 21.89 | $22.10 | 42133 |
| 2021-10-21 | 21.84 | $22.04 | 59600 |
| 2021-10-20 | 21.79 | $22.17 | 48844 |
| 2021-10-19 | 21.70 | $21.89 | 48600 |
| 2021-10-18 | 21.60 | $21.72 | 63200 |
| 2021-10-15 | 21.52 | $21.94 | 65300 |
| 2021-10-14 | 21.44 | $22.01 | 70800 |
| 2021-10-13 | 21.35 | $21.76 | 63045 |
| 2021-10-12 | 21.27 | $21.81 | 35800 |
| 2021-10-11 | 21.17 | $21.83 | 49343 |
| 2021-10-08 | 21.10 | $22.07 | 44609 |
| 2021-10-07 | 21.00 | $21.99 | 75700 |
| 2021-10-06 | 20.92 | $21.80 | 100817 |
| 2021-10-05 | 20.85 | $21.96 | 39700 |
| 2021-10-04 | 20.78 | $21.91 | 52100 |
| 2021-10-01 | 20.71 | $21.91 | 78900 |
| 2021-09-30 | 20.65 | $21.48 | 126132 |
| 2021-09-29 | 20.62 | $21.84 | 81700 |
| 2021-09-28 | 20.57 | $21.63 | 90000 |
| 2021-09-27 | 20.53 | $21.89 | 92700 |
| 2021-09-24 | 20.50 | $21.16 | 57105 |
| 2021-09-23 | 20.47 | $20.95 | 61730 |
| 2021-09-22 | 20.45 | $20.38 | 94836 |
| 2021-09-21 | 20.47 | $19.99 | 63900 |
| 2021-09-20 | 20.51 | $20.00 | 95537 |
| 2021-09-17 | 20.55 | $20.43 | 286700 |
| 2021-09-16 | 20.55 | $20.11 | 63800 |
| 2021-09-15 | 20.57 | $20.20 | 67600 |
| 2021-09-14 | 20.61 | $19.91 | 75200 |
| 2021-09-13 | 20.67 | $20.30 | 78448 |
| 2021-09-10 | 20.72 | $20.11 | 67846 |
| 2021-09-09 | 20.79 | $20.45 | 93900 |
| 2021-09-08 | 20.86 | $20.46 | 74200 |
| 2021-09-07 | 20.91 | $20.46 | 55700 |
| 2021-09-03 | 20.95 | $20.63 | 42500 |
| 2021-09-02 | 21.00 | $20.67 | 64900 |
| 2021-09-01 | 21.01 | $20.78 | 41300 |
| 2021-08-31 | 21.02 | $20.94 | 54429 |
| 2021-08-30 | 21.04 | $20.76 | 50040 |
| 2021-08-27 | 21.03 | $21.21 | 60564 |
| 2021-08-26 | 21.02 | $20.57 | 47424 |
| 2021-08-25 | 21.03 | $20.72 | 45200 |
| 2021-08-24 | 21.04 | $20.70 | 50630 |
| 2021-08-23 | 21.03 | $20.80 | 49600 |
| 2021-08-20 | 21.01 | $20.75 | 99800 |
| 2021-08-19 | 20.98 | $20.43 | 51300 |
| 2021-08-18 | 20.95 | $20.56 | 65306 |
| 2021-08-17 | 20.95 | $20.90 | 70400 |
| 2021-08-16 | 20.92 | $21.23 | 80923 |
| 2021-08-13 | 20.84 | $21.23 | 121400 |
| 2021-08-12 | 20.81 | $21.62 | 44900 |
| 2021-08-11 | 20.78 | $21.78 | 54400 |
| 2021-08-10 | 20.73 | $21.45 | 36200 |
| 2021-08-09 | 20.69 | $21.19 | 49240 |
| 2021-08-06 | 20.69 | $21.65 | 119000 |
| 2021-08-05 | 20.67 | $20.86 | 99600 |
| 2021-08-04 | 20.64 | $20.98 | 130224 |
| 2021-08-03 | 20.62 | $21.34 | 186319 |
| 2021-08-02 | 20.61 | $20.69 | 241200 |
| 2021-07-30 | 20.66 | $21.03 | 141700 |
| 2021-07-29 | 20.71 | $20.78 | 89200 |
| 2021-07-28 | 20.76 | $20.83 | 84400 |
| 2021-07-27 | 20.80 | $20.45 | 129039 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
36.20
2026-07-24
Close Price
$37.66
Vol: 244900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.39
Average
26.31
Maximum
37.61
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.20 | $37.66 | 244900 |
| 2026-07-23 | 36.05 | $36.65 | 337140 |
| 2026-07-22 | 35.99 | $36.01 | 200644 |
| 2026-07-21 | 35.98 | $36.50 | 222400 |
| 2026-07-20 | 35.93 | $36.49 | 190134 |
| 2026-07-17 | 35.87 | $36.41 | 471110 |
| 2026-07-16 | 35.81 | $37.75 | 201000 |
| 2026-07-15 | 35.61 | $36.29 | 203507 |
| 2026-07-14 | 35.54 | $35.89 | 215024 |
| 2026-07-13 | 35.50 | $36.22 | 205000 |
| 2026-07-10 | 35.43 | $35.88 | 145121 |
| 2026-07-09 | 35.38 | $35.50 | 134813 |
| 2026-07-08 | 35.37 | $35.13 | 189513 |
| 2026-07-07 | 35.39 | $35.76 | 164100 |
| 2026-07-06 | 35.35 | $35.90 | 151200 |
| 2026-07-02 | 35.29 | $36.04 | 158600 |
| 2026-07-01 | 35.21 | $36.70 | 177200 |
| 2026-06-30 | 35.06 | $36.07 | 102900 |
| 2026-06-29 | 34.95 | $36.04 | 173900 |
| 2026-06-26 | 34.84 | $36.23 | 524323 |
| 2026-06-25 | 34.69 | $35.58 | 182839 |
| 2026-06-24 | 34.60 | $35.59 | 278700 |
| 2026-06-23 | 34.49 | $35.21 | 193300 |
| 2026-06-22 | 34.42 | $34.19 | 163864 |
| 2026-06-18 | 34.44 | $34.31 | 296500 |
| 2026-06-17 | 34.45 | $34.27 | 198230 |
| 2026-06-16 | 34.47 | $34.70 | 174823 |
| 2026-06-15 | 34.45 | $34.61 | 164700 |
| 2026-06-12 | 34.43 | $35.48 | 213126 |
| 2026-06-11 | 34.32 | $35.32 | 127143 |
| 2026-06-10 | 34.22 | $35.31 | 135500 |
| 2026-06-09 | 34.10 | $35.21 | 143217 |
| 2026-06-08 | 33.99 | $34.75 | 84600 |
| 2026-06-05 | 33.90 | $34.58 | 107600 |
| 2026-06-04 | 33.83 | $34.20 | 153200 |
| 2026-06-03 | 33.80 | $33.19 | 117840 |
| 2026-06-02 | 33.86 | $34.26 | 143301 |
| 2026-06-01 | 33.82 | $33.77 | 163045 |
| 2026-05-29 | 33.82 | $34.32 | 96700 |
| 2026-05-28 | 33.77 | $34.14 | 92920 |
| 2026-05-27 | 33.73 | $34.13 | 120400 |
| 2026-05-26 | 33.69 | $34.36 | 97000 |
| 2026-05-22 | 33.62 | $33.90 | 85810 |
| 2026-05-21 | 33.59 | $34.03 | 110000 |
| 2026-05-20 | 33.54 | $33.63 | 111600 |
| 2026-05-19 | 33.53 | $33.17 | 119800 |
| 2026-05-18 | 33.57 | $33.49 | 174424 |
| 2026-05-15 | 33.58 | $32.72 | 128213 |
| 2026-05-14 | 33.67 | $33.31 | 147739 |
| 2026-05-13 | 33.71 | $33.17 | 160609 |
| 2026-05-12 | 33.76 | $33.55 | 182900 |
| 2026-05-11 | 33.78 | $33.68 | 196400 |
| 2026-05-08 | 33.79 | $34.53 | 199400 |
| 2026-05-07 | 33.72 | $33.95 | 220400 |
| 2026-05-06 | 33.69 | $33.81 | 117423 |
| 2026-05-05 | 33.68 | $33.52 | 218918 |
| 2026-05-04 | 33.70 | $33.04 | 181115 |
| 2026-05-01 | 33.77 | $33.61 | 269537 |
| 2026-04-30 | 33.78 | $33.21 | 167700 |
| 2026-04-29 | 33.84 | $33.42 | 157600 |
| 2026-04-28 | 33.89 | $34.18 | 172236 |
| 2026-04-27 | 33.86 | $33.51 | 146500 |
| 2026-04-24 | 33.89 | $33.43 | 195009 |
| 2026-04-23 | 33.94 | $33.30 | 149100 |
| 2026-04-22 | 34.01 | $33.63 | 119400 |
| 2026-04-21 | 34.05 | $33.51 | 122744 |
| 2026-04-20 | 34.11 | $34.39 | 110500 |
| 2026-04-17 | 34.08 | $34.79 | 194044 |
| 2026-04-16 | 34.00 | $34.00 | 174139 |
| 2026-04-15 | 34.00 | $34.36 | 129548 |
| 2026-04-14 | 33.97 | $34.74 | 125500 |
| 2026-04-13 | 33.88 | $34.79 | 119100 |
| 2026-04-10 | 33.79 | $34.67 | 115300 |
| 2026-04-09 | 33.70 | $34.99 | 323543 |
| 2026-04-08 | 33.56 | $34.47 | 177637 |
| 2026-04-07 | 33.46 | $33.86 | 167244 |
| 2026-04-06 | 33.42 | $33.78 | 137800 |
| 2026-04-02 | 33.39 | $33.61 | 138213 |
| 2026-04-01 | 33.36 | $33.59 | 197100 |
| 2026-03-31 | 33.34 | $33.30 | 231500 |
| 2026-03-30 | 33.34 | $32.75 | 278507 |
| 2026-03-27 | 33.40 | $32.41 | 272300 |
| 2026-03-26 | 33.51 | $32.68 | 195008 |
| 2026-03-25 | 33.60 | $32.70 | 302000 |
| 2026-03-24 | 33.69 | $32.81 | 336900 |
| 2026-03-23 | 33.78 | $32.84 | 252029 |
| 2026-03-20 | 33.88 | $31.98 | 990301 |
| 2026-03-19 | 34.08 | $32.84 | 327380 |
| 2026-03-18 | 34.21 | $32.59 | 136147 |
| 2026-03-17 | 34.39 | $33.13 | 122800 |
| 2026-03-16 | 34.52 | $33.52 | 156806 |
| 2026-03-13 | 34.62 | $33.27 | 175100 |
| 2026-03-12 | 34.76 | $33.12 | 125718 |
| 2026-03-11 | 34.94 | $33.06 | 122800 |
| 2026-03-10 | 35.14 | $33.83 | 165900 |
| 2026-03-09 | 35.27 | $33.83 | 181900 |
| 2026-03-06 | 35.42 | $34.23 | 145519 |
| 2026-03-05 | 35.55 | $34.76 | 116700 |
| 2026-03-04 | 35.63 | $35.37 | 99600 |
| 2026-03-03 | 35.66 | $35.32 | 98831 |
| 2026-03-02 | 35.70 | $35.36 | 164100 |
| 2026-02-27 | 35.73 | $34.75 | 200523 |
| 2026-02-26 | 35.84 | $35.94 | 192600 |
| 2026-02-25 | 35.83 | $35.87 | 195120 |
| 2026-02-24 | 35.82 | $35.40 | 119627 |
| 2026-02-23 | 35.87 | $35.51 | 235900 |
| 2026-02-20 | 35.90 | $36.97 | 146200 |
| 2026-02-19 | 35.79 | $36.73 | 153130 |
| 2026-02-18 | 35.69 | $36.33 | 204735 |
| 2026-02-17 | 35.62 | $36.66 | 194100 |
| 2026-02-13 | 35.52 | $36.63 | 207942 |
| 2026-02-12 | 35.40 | $35.91 | 193612 |
| 2026-02-11 | 35.34 | $35.99 | 105800 |
| 2026-02-10 | 35.28 | $36.03 | 120331 |
| 2026-02-09 | 35.20 | $36.23 | 110800 |
| 2026-02-06 | 35.09 | $36.60 | 168124 |
| 2026-02-05 | 34.93 | $36.58 | 99346 |
| 2026-02-04 | 34.75 | $36.73 | 173900 |
| 2026-02-03 | 34.55 | $36.32 | 128700 |
| 2026-02-02 | 34.36 | $36.34 | 117845 |
| 2026-01-30 | 34.15 | $35.15 | 163229 |
| 2026-01-29 | 34.05 | $34.92 | 103700 |
| 2026-01-28 | 33.95 | $34.12 | 98234 |
| 2026-01-27 | 33.94 | $34.94 | 113200 |
| 2026-01-26 | 33.83 | $34.93 | 167723 |
| 2026-01-23 | 33.72 | $34.71 | 142300 |
| 2026-01-22 | 33.61 | $35.39 | 155600 |
| 2026-01-21 | 33.42 | $35.05 | 199601 |
| 2026-01-20 | 33.25 | $33.36 | 93621 |
| 2026-01-16 | 33.24 | $33.86 | 133234 |
| 2026-01-15 | 33.18 | $33.86 | 96833 |
| 2026-01-14 | 33.10 | $33.02 | 77946 |
| 2026-01-13 | 33.11 | $32.54 | 99400 |
| 2026-01-12 | 33.17 | $32.76 | 64536 |
| 2026-01-09 | 33.22 | $33.03 | 86600 |
| 2026-01-08 | 33.24 | $33.52 | 106821 |
| 2026-01-07 | 33.21 | $32.68 | 226100 |
| 2026-01-06 | 33.26 | $32.81 | 110900 |
| 2026-01-05 | 33.31 | $32.84 | 123301 |
| 2026-01-02 | 33.36 | $32.19 | 126600 |
| 2025-12-31 | 33.48 | $32.53 | 174300 |
| 2025-12-30 | 33.58 | $32.77 | 100500 |
| 2025-12-29 | 33.67 | $33.25 | 146728 |
| 2025-12-26 | 33.71 | $33.12 | 82000 |
| 2025-12-24 | 33.77 | $33.53 | 36300 |
| 2025-12-23 | 33.80 | $33.62 | 116527 |
| 2025-12-22 | 33.82 | $33.87 | 134012 |
| 2025-12-19 | 33.81 | $34.12 | 282600 |
| 2025-12-18 | 33.78 | $35.09 | 187600 |
| 2025-12-17 | 33.64 | $35.05 | 274000 |
| 2025-12-16 | 33.50 | $35.32 | 158600 |
| 2025-12-15 | 33.30 | $35.22 | 119949 |
| 2025-12-12 | 33.10 | $34.86 | 140100 |
| 2025-12-11 | 32.92 | $34.90 | 192748 |
| 2025-12-10 | 32.71 | $34.49 | 159600 |
| 2025-12-09 | 32.52 | $33.64 | 132600 |
| 2025-12-08 | 32.40 | $33.58 | 106900 |
| 2025-12-05 | 32.28 | $33.50 | 74900 |
| 2025-12-04 | 32.15 | $33.92 | 82329 |
| 2025-12-03 | 31.97 | $33.99 | 119300 |
| 2025-12-02 | 31.75 | $33.15 | 89800 |
| 2025-12-01 | 31.61 | $33.47 | 216532 |
| 2025-11-28 | 31.41 | $32.65 | 86300 |
| 2025-11-26 | 31.28 | $32.72 | 333225 |
| 2025-11-25 | 31.13 | $33.04 | 211313 |
| 2025-11-24 | 30.93 | $31.45 | 236103 |
| 2025-11-21 | 30.87 | $31.46 | 121348 |
| 2025-11-20 | 30.81 | $30.61 | 123700 |
| 2025-11-19 | 30.83 | $30.35 | 124104 |
| 2025-11-18 | 30.88 | $30.08 | 139406 |
| 2025-11-17 | 30.96 | $30.08 | 118708 |
| 2025-11-14 | 31.06 | $31.07 | 114900 |
| 2025-11-13 | 31.05 | $31.07 | 115122 |
| 2025-11-12 | 31.05 | $31.11 | 58500 |
| 2025-11-11 | 31.05 | $31.10 | 67426 |
| 2025-11-10 | 31.04 | $31.11 | 69728 |
| 2025-11-07 | 31.03 | $30.67 | 67200 |
| 2025-11-06 | 31.07 | $30.52 | 54014 |
| 2025-11-05 | 31.13 | $30.81 | 81700 |
| 2025-11-04 | 31.17 | $30.25 | 128200 |
| 2025-11-03 | 31.26 | $30.48 | 145233 |
| 2025-10-31 | 31.34 | $30.22 | 162500 |
| 2025-10-30 | 31.46 | $31.01 | 97200 |
| 2025-10-29 | 31.51 | $30.78 | 125700 |
| 2025-10-28 | 31.59 | $31.64 | 156518 |
| 2025-10-27 | 31.58 | $31.88 | 105100 |
| 2025-10-24 | 31.55 | $32.26 | 267000 |
| 2025-10-23 | 31.47 | $31.45 | 84033 |
| 2025-10-22 | 31.48 | $32.16 | 105900 |
| 2025-10-21 | 31.41 | $32.13 | 130602 |
| 2025-10-20 | 31.33 | $32.21 | 129600 |
| 2025-10-17 | 31.24 | $31.19 | 182849 |
| 2025-10-16 | 31.24 | $30.81 | 387340 |
| 2025-10-15 | 31.29 | $31.67 | 132041 |
| 2025-10-14 | 31.25 | $31.67 | 95419 |
| 2025-10-13 | 31.20 | $30.72 | 70800 |
| 2025-10-10 | 31.25 | $30.41 | 101000 |
| 2025-10-09 | 31.34 | $31.23 | 68006 |
| 2025-10-08 | 31.35 | $31.15 | 75138 |
| 2025-10-07 | 31.37 | $31.30 | 111900 |
| 2025-10-06 | 31.38 | $31.48 | 118136 |
| 2025-10-03 | 31.37 | $30.87 | 70800 |
| 2025-10-02 | 31.42 | $30.30 | 80745 |
| 2025-10-01 | 31.54 | $30.62 | 79200 |
| 2025-09-30 | 31.64 | $30.98 | 89600 |
| 2025-09-29 | 31.71 | $30.99 | 60028 |
| 2025-09-26 | 31.78 | $31.53 | 67906 |
| 2025-09-25 | 31.81 | $31.36 | 77601 |
| 2025-09-24 | 31.86 | $31.63 | 75100 |
| 2025-09-23 | 31.88 | $31.60 | 95000 |
| 2025-09-22 | 31.91 | $31.32 | 116600 |
| 2025-09-19 | 31.97 | $31.35 | 344403 |
| 2025-09-18 | 32.04 | $31.97 | 98346 |
| 2025-09-17 | 32.05 | $31.19 | 105000 |
| 2025-09-16 | 32.14 | $31.13 | 93019 |
| 2025-09-15 | 32.24 | $31.59 | 74400 |
| 2025-09-12 | 32.31 | $31.74 | 93800 |
| 2025-09-11 | 32.37 | $32.17 | 121000 |
| 2025-09-10 | 32.39 | $31.94 | 76842 |
| 2025-09-09 | 32.44 | $32.31 | 72000 |
| 2025-09-08 | 32.45 | $32.94 | 51000 |
| 2025-09-05 | 32.40 | $32.82 | 62400 |
| 2025-09-04 | 32.36 | $33.08 | 59900 |
| 2025-09-03 | 32.28 | $32.74 | 178327 |
| 2025-09-02 | 32.23 | $33.05 | 75400 |
| 2025-08-29 | 32.15 | $32.89 | 163800 |
| 2025-08-28 | 32.07 | $32.97 | 65939 |
| 2025-08-27 | 31.97 | $33.28 | 56220 |
| 2025-08-26 | 31.84 | $33.14 | 96634 |
| 2025-08-25 | 31.70 | $32.72 | 65535 |
| 2025-08-22 | 31.59 | $32.81 | 124203 |
| 2025-08-21 | 31.46 | $31.25 | 57510 |
| 2025-08-20 | 31.48 | $31.39 | 58816 |
| 2025-08-19 | 31.49 | $31.39 | 52048 |
| 2025-08-18 | 31.51 | $31.38 | 76000 |
| 2025-08-15 | 31.52 | $30.85 | 272228 |
| 2025-08-14 | 31.59 | $31.64 | 66508 |
| 2025-08-13 | 31.58 | $32.09 | 71300 |
| 2025-08-12 | 31.53 | $31.76 | 73900 |
| 2025-08-11 | 31.51 | $30.60 | 64900 |
| 2025-08-08 | 31.60 | $30.45 | 44000 |
| 2025-08-07 | 31.72 | $30.20 | 71000 |
| 2025-08-06 | 31.88 | $30.12 | 70900 |
| 2025-08-05 | 32.07 | $30.25 | 100700 |
| 2025-08-04 | 32.26 | $30.11 | 73500 |
| 2025-08-01 | 32.49 | $30.09 | 136049 |
| 2025-07-31 | 32.74 | $30.55 | 108201 |
| 2025-07-30 | 32.97 | $31.15 | 61407 |
| 2025-07-29 | 33.16 | $31.88 | 51018 |
| 2025-07-28 | 33.30 | $32.29 | 54600 |
| 2025-07-25 | 33.40 | $32.46 | 55029 |
| 2025-07-24 | 33.50 | $32.84 | 87849 |
| 2025-07-23 | 33.57 | $34.19 | 47100 |
| 2025-07-22 | 33.51 | $34.06 | 53400 |
| 2025-07-21 | 33.45 | $34.17 | 48914 |
| 2025-07-18 | 33.37 | $34.13 | 76000 |
| 2025-07-17 | 33.29 | $34.36 | 72633 |
| 2025-07-16 | 33.18 | $33.87 | 73600 |
| 2025-07-15 | 33.11 | $33.47 | 77903 |
| 2025-07-14 | 33.07 | $34.44 | 77800 |
| 2025-07-11 | 32.92 | $33.74 | 54942 |
| 2025-07-10 | 32.84 | $34.36 | 71711 |
| 2025-07-09 | 32.68 | $34.33 | 70900 |
| 2025-07-08 | 32.50 | $34.22 | 167130 |
| 2025-07-07 | 32.32 | $33.93 | 80100 |
| 2025-07-03 | 32.15 | $34.60 | 56700 |
| 2025-07-02 | 31.89 | $33.75 | 227831 |
| 2025-07-01 | 31.70 | $33.60 | 75620 |
| 2025-06-30 | 31.50 | $32.41 | 75143 |
| 2025-06-27 | 31.40 | $32.62 | 171200 |
| 2025-06-26 | 31.27 | $32.24 | 60101 |
| 2025-06-25 | 31.17 | $31.52 | 63113 |
| 2025-06-24 | 31.14 | $31.53 | 65800 |
| 2025-06-23 | 31.10 | $31.30 | 57911 |
| 2025-06-20 | 31.07 | $30.40 | 130200 |
| 2025-06-18 | 31.14 | $30.37 | 49000 |
| 2025-06-17 | 31.23 | $30.19 | 59200 |
| 2025-06-16 | 31.34 | $30.23 | 63000 |
| 2025-06-13 | 31.45 | $30.57 | 82530 |
| 2025-06-12 | 31.54 | $31.40 | 52930 |
| 2025-06-11 | 31.56 | $31.65 | 63700 |
| 2025-06-10 | 31.55 | $31.89 | 55035 |
| 2025-06-09 | 31.51 | $31.58 | 65900 |
| 2025-06-06 | 31.51 | $31.43 | 59339 |
| 2025-06-05 | 31.52 | $30.84 | 60734 |
| 2025-06-04 | 31.59 | $31.07 | 57100 |
| 2025-06-03 | 31.64 | $31.70 | 54146 |
| 2025-06-02 | 31.63 | $31.22 | 93700 |
| 2025-05-30 | 31.68 | $31.53 | 87120 |
| 2025-05-29 | 31.69 | $31.75 | 49500 |
| 2025-05-28 | 31.69 | $31.52 | 36929 |
| 2025-05-27 | 31.71 | $32.06 | 40324 |
| 2025-05-23 | 31.67 | $31.44 | 77221 |
| 2025-05-22 | 31.69 | $31.60 | 53034 |
| 2025-05-21 | 31.70 | $31.81 | 56741 |
| 2025-05-20 | 31.69 | $32.55 | 51432 |
| 2025-05-19 | 31.60 | $32.47 | 67900 |
| 2025-05-16 | 31.51 | $32.44 | 64900 |
| 2025-05-15 | 31.41 | $32.78 | 78602 |
| 2025-05-14 | 31.27 | $32.09 | 67200 |
| 2025-05-13 | 31.18 | $32.48 | 63900 |
| 2025-05-12 | 31.04 | $32.40 | 95143 |
| 2025-05-09 | 30.90 | $31.64 | 71000 |
| 2025-05-08 | 30.82 | $31.88 | 75000 |
| 2025-05-07 | 30.71 | $31.11 | 87337 |
| 2025-05-06 | 30.67 | $31.10 | 73700 |
| 2025-05-05 | 30.62 | $31.34 | 93214 |
| 2025-05-02 | 30.55 | $31.50 | 131320 |
| 2025-05-01 | 30.45 | $30.67 | 135138 |
| 2025-04-30 | 30.42 | $30.46 | 130200 |
| 2025-04-29 | 30.42 | $31.06 | 88500 |
| 2025-04-28 | 30.35 | $30.81 | 80300 |
| 2025-04-25 | 30.30 | $31.04 | 96645 |
| 2025-04-24 | 30.23 | $30.90 | 131004 |
| 2025-04-23 | 30.16 | $31.28 | 79302 |
| 2025-04-22 | 30.04 | $30.96 | 75100 |
| 2025-04-21 | 29.94 | $29.99 | 102800 |
| 2025-04-17 | 29.94 | $30.12 | 129200 |
| 2025-04-16 | 29.92 | $29.88 | 158302 |
| 2025-04-15 | 29.92 | $29.42 | 163000 |
| 2025-04-14 | 29.97 | $28.95 | 136300 |
| 2025-04-11 | 30.08 | $28.52 | 135941 |
| 2025-04-10 | 30.24 | $28.82 | 214944 |
| 2025-04-09 | 30.39 | $29.84 | 157947 |
| 2025-04-08 | 30.45 | $28.56 | 141706 |
| 2025-04-07 | 30.65 | $28.21 | 172331 |
| 2025-04-04 | 30.91 | $28.08 | 150700 |
| 2025-04-03 | 31.21 | $28.61 | 131225 |
| 2025-04-02 | 31.48 | $30.80 | 86200 |
| 2025-04-01 | 31.55 | $30.85 | 63430 |
| 2025-03-31 | 31.63 | $30.79 | 84300 |
| 2025-03-28 | 31.71 | $30.86 | 41000 |
| 2025-03-27 | 31.80 | $31.54 | 41400 |
| 2025-03-26 | 31.83 | $31.58 | 75900 |
| 2025-03-25 | 31.86 | $31.61 | 72120 |
| 2025-03-24 | 31.89 | $31.81 | 170500 |
| 2025-03-21 | 31.89 | $31.06 | 240436 |
| 2025-03-20 | 31.98 | $31.04 | 96122 |
| 2025-03-19 | 32.08 | $31.37 | 105822 |
| 2025-03-18 | 32.15 | $31.02 | 113300 |
| 2025-03-17 | 32.27 | $31.00 | 102600 |
| 2025-03-14 | 32.41 | $30.91 | 90600 |
| 2025-03-13 | 32.57 | $30.20 | 83300 |
| 2025-03-12 | 32.81 | $30.45 | 92209 |
| 2025-03-11 | 33.06 | $30.18 | 120332 |
| 2025-03-10 | 33.37 | $30.32 | 120040 |
| 2025-03-07 | 33.69 | $31.63 | 58640 |
| 2025-03-06 | 33.90 | $31.79 | 76025 |
| 2025-03-05 | 34.13 | $32.21 | 113021 |
| 2025-03-04 | 34.33 | $32.53 | 90000 |
| 2025-03-03 | 34.52 | $33.73 | 129615 |
| 2025-02-28 | 34.60 | $33.98 | 188900 |
| 2025-02-27 | 34.67 | $33.34 | 109300 |
| 2025-02-26 | 34.81 | $33.27 | 120500 |
| 2025-02-25 | 34.97 | $33.54 | 146724 |
| 2025-02-24 | 35.12 | $33.39 | 221100 |
| 2025-02-21 | 35.30 | $33.49 | 137100 |
| 2025-02-20 | 35.49 | $34.54 | 126506 |
| 2025-02-19 | 35.59 | $34.76 | 131600 |
| 2025-02-18 | 35.68 | $35.11 | 112317 |
| 2025-02-14 | 35.74 | $35.11 | 101903 |
| 2025-02-13 | 35.80 | $35.74 | 89747 |
| 2025-02-12 | 35.81 | $35.41 | 73200 |
| 2025-02-11 | 35.85 | $36.49 | 71600 |
| 2025-02-10 | 35.78 | $36.01 | 79332 |
| 2025-02-07 | 35.76 | $36.23 | 100000 |
| 2025-02-06 | 35.71 | $37.06 | 85100 |
| 2025-02-05 | 35.57 | $36.28 | 99944 |
| 2025-02-04 | 35.49 | $36.15 | 75100 |
| 2025-02-03 | 35.42 | $35.64 | 98200 |
| 2025-01-31 | 35.40 | $36.40 | 133142 |
| 2025-01-30 | 35.30 | $36.38 | 86133 |
| 2025-01-29 | 35.18 | $35.95 | 102025 |
| 2025-01-28 | 35.10 | $36.25 | 91815 |
| 2025-01-27 | 34.98 | $35.64 | 274400 |
| 2025-01-24 | 34.91 | $35.60 | 181900 |
| 2025-01-23 | 34.84 | $35.24 | 187237 |
| 2025-01-22 | 34.80 | $34.80 | 134207 |
| 2025-01-21 | 34.79 | $35.46 | 188500 |
| 2025-01-17 | 34.72 | $34.42 | 210840 |
| 2025-01-16 | 34.76 | $34.87 | 100804 |
| 2025-01-15 | 34.74 | $34.90 | 86200 |
| 2025-01-14 | 34.73 | $33.95 | 301000 |
| 2025-01-13 | 34.81 | $32.85 | 201029 |
| 2025-01-10 | 35.02 | $32.75 | 104500 |
| 2025-01-08 | 35.26 | $33.66 | 147835 |
| 2025-01-07 | 35.42 | $33.54 | 128800 |
| 2025-01-06 | 35.62 | $34.22 | 73100 |
| 2025-01-03 | 35.77 | $34.52 | 96900 |
| 2025-01-02 | 35.90 | $34.37 | 81243 |
| 2024-12-31 | 36.06 | $34.83 | 75642 |
| 2024-12-30 | 36.19 | $34.74 | 57319 |
| 2024-12-27 | 36.34 | $34.69 | 137441 |
| 2024-12-26 | 36.52 | $35.38 | 35500 |
| 2024-12-24 | 36.64 | $35.28 | 39320 |
| 2024-12-23 | 36.78 | $35.08 | 65800 |
| 2024-12-20 | 36.96 | $35.14 | 211600 |
| 2024-12-19 | 37.15 | $34.98 | 78838 |
| 2024-12-18 | 37.38 | $35.47 | 140839 |
| 2024-12-17 | 37.58 | $37.31 | 127046 |
| 2024-12-16 | 37.61 | $38.09 | 47949 |
| 2024-12-13 | 37.56 | $37.97 | 62909 |
| 2024-12-12 | 37.52 | $37.66 | 49049 |
| 2024-12-11 | 37.50 | $38.12 | 92044 |
| 2024-12-10 | 37.44 | $37.80 | 64300 |
| 2024-12-09 | 37.40 | $37.29 | 57000 |
| 2024-12-06 | 37.41 | $38.02 | 54243 |
| 2024-12-05 | 37.35 | $38.09 | 60200 |
| 2024-12-04 | 37.27 | $38.25 | 52500 |
| 2024-12-03 | 37.16 | $37.69 | 70200 |
| 2024-12-02 | 37.11 | $37.80 | 69712 |
| 2024-11-29 | 37.04 | $37.63 | 53142 |
| 2024-11-27 | 36.97 | $37.94 | 68900 |
| 2024-11-26 | 36.87 | $38.28 | 75900 |
| 2024-11-25 | 36.72 | $38.87 | 109633 |
| 2024-11-22 | 36.50 | $38.50 | 61300 |
| 2024-11-21 | 36.29 | $37.72 | 59500 |
| 2024-11-20 | 36.14 | $37.07 | 63424 |
| 2024-11-19 | 36.04 | $37.29 | 46036 |
| 2024-11-18 | 35.91 | $37.00 | 57921 |
| 2024-11-15 | 35.79 | $37.74 | 75000 |
| 2024-11-14 | 35.59 | $37.92 | 66923 |
| 2024-11-13 | 35.34 | $38.15 | 200700 |
| 2024-11-12 | 35.05 | $38.53 | 92900 |
| 2024-11-11 | 34.68 | $38.99 | 68211 |
| 2024-11-08 | 34.22 | $37.38 | 69800 |
| 2024-11-07 | 33.89 | $36.76 | 142700 |
| 2024-11-06 | 33.59 | $38.18 | 321900 |
| 2024-11-05 | 33.11 | $33.17 | 110002 |
| 2024-11-04 | 33.10 | $32.72 | 64500 |
| 2024-11-01 | 33.14 | $32.90 | 87300 |
| 2024-10-31 | 33.17 | $32.78 | 70706 |
| 2024-10-30 | 33.21 | $33.55 | 81813 |
| 2024-10-29 | 33.17 | $33.21 | 67100 |
| 2024-10-28 | 33.17 | $33.17 | 134700 |
| 2024-10-25 | 33.17 | $32.58 | 86100 |
| 2024-10-24 | 33.23 | $32.74 | 194700 |
| 2024-10-23 | 33.28 | $33.23 | 49200 |
| 2024-10-22 | 33.29 | $33.52 | 186200 |
| 2024-10-21 | 33.26 | $33.02 | 67000 |
| 2024-10-18 | 33.29 | $34.12 | 46400 |
| 2024-10-17 | 33.20 | $34.94 | 45700 |
| 2024-10-16 | 33.02 | $34.76 | 59200 |
| 2024-10-15 | 32.83 | $34.12 | 65100 |
| 2024-10-14 | 32.70 | $33.42 | 62837 |
| 2024-10-11 | 32.62 | $33.27 | 86500 |
| 2024-10-10 | 32.55 | $32.05 | 54626 |
| 2024-10-09 | 32.60 | $32.31 | 87015 |
| 2024-10-08 | 32.64 | $32.05 | 48200 |
| 2024-10-07 | 32.70 | $31.85 | 61346 |
| 2024-10-04 | 32.79 | $32.36 | 97740 |
| 2024-10-03 | 32.83 | $31.36 | 69000 |
| 2024-10-02 | 32.99 | $31.48 | 73320 |
| 2024-10-01 | 33.14 | $32.39 | 115200 |
| 2024-09-30 | 33.22 | $33.35 | 169512 |
| 2024-09-27 | 33.21 | $32.08 | 250500 |
| 2024-09-26 | 33.33 | $32.45 | 72100 |
| 2024-09-25 | 33.42 | $32.60 | 86808 |
| 2024-09-24 | 33.51 | $33.10 | 73100 |
| 2024-09-23 | 33.55 | $33.79 | 81000 |
| 2024-09-20 | 33.53 | $33.91 | 365015 |
| 2024-09-19 | 33.49 | $35.27 | 162316 |
| 2024-09-18 | 33.30 | $34.30 | 76700 |
| 2024-09-17 | 33.19 | $34.04 | 102300 |
| 2024-09-16 | 33.11 | $33.95 | 91546 |
| 2024-09-13 | 33.02 | $33.62 | 112122 |
| 2024-09-12 | 32.95 | $32.96 | 97600 |
| 2024-09-11 | 32.95 | $32.68 | 149700 |
| 2024-09-10 | 32.98 | $33.68 | 186300 |
| 2024-09-09 | 32.91 | $32.47 | 79300 |
| 2024-09-06 | 32.95 | $32.32 | 62500 |
| 2024-09-05 | 33.02 | $33.16 | 73221 |
| 2024-09-04 | 33.00 | $33.20 | 41923 |
| 2024-09-03 | 32.98 | $34.07 | 91100 |
| 2024-08-30 | 32.87 | $33.88 | 70700 |
| 2024-08-29 | 32.76 | $33.85 | 109500 |
| 2024-08-28 | 32.65 | $34.00 | 154800 |
| 2024-08-27 | 32.51 | $33.80 | 80400 |
| 2024-08-26 | 32.37 | $33.93 | 126725 |
| 2024-08-23 | 32.21 | $34.32 | 157941 |
| 2024-08-22 | 31.98 | $32.50 | 93541 |
| 2024-08-21 | 31.93 | $32.26 | 92000 |
| 2024-08-20 | 31.89 | $32.34 | 97503 |
| 2024-08-19 | 31.85 | $32.60 | 95200 |
| 2024-08-16 | 31.77 | $32.64 | 95436 |
| 2024-08-15 | 31.68 | $32.53 | 184100 |
| 2024-08-14 | 31.59 | $31.97 | 81205 |
| 2024-08-13 | 31.55 | $32.00 | 141930 |
| 2024-08-12 | 31.50 | $31.42 | 128142 |
| 2024-08-09 | 31.51 | $31.31 | 165328 |
| 2024-08-08 | 31.53 | $31.10 | 49000 |
| 2024-08-07 | 31.57 | $31.04 | 94700 |
| 2024-08-06 | 31.63 | $31.23 | 91000 |
| 2024-08-05 | 31.67 | $31.21 | 134000 |
| 2024-08-02 | 31.72 | $32.79 | 122200 |
| 2024-08-01 | 31.61 | $33.45 | 105535 |
| 2024-07-31 | 31.41 | $34.69 | 120500 |
| 2024-07-30 | 31.07 | $34.79 | 176132 |
| 2024-07-29 | 30.68 | $34.27 | 127600 |
| 2024-07-26 | 30.30 | $34.29 | 158544 |
| 2024-07-25 | 29.88 | $35.13 | 191247 |
| 2024-07-24 | 29.32 | $33.24 | 141113 |
| 2024-07-23 | 28.91 | $33.27 | 128100 |
| 2024-07-22 | 28.45 | $32.27 | 129800 |
| 2024-07-19 | 28.05 | $31.48 | 146400 |
| 2024-07-18 | 27.69 | $31.43 | 141400 |
| 2024-07-17 | 27.30 | $31.88 | 189900 |
| 2024-07-16 | 26.82 | $31.23 | 126304 |
| 2024-07-15 | 26.35 | $29.64 | 194006 |
| 2024-07-12 | 26.00 | $28.27 | 93700 |
| 2024-07-11 | 25.77 | $27.95 | 136514 |
| 2024-07-10 | 25.54 | $26.92 | 93224 |
| 2024-07-09 | 25.39 | $26.36 | 54000 |
| 2024-07-08 | 25.29 | $25.95 | 57736 |
| 2024-07-05 | 25.22 | $25.51 | 123306 |
| 2024-07-03 | 25.19 | $26.05 | 39100 |
| 2024-07-02 | 25.10 | $26.46 | 101100 |
| 2024-07-01 | 24.95 | $26.36 | 91145 |
| 2024-06-28 | 24.81 | $27.00 | 970300 |
| 2024-06-27 | 24.58 | $25.50 | 67912 |
| 2024-06-26 | 24.48 | $24.88 | 81700 |
| 2024-06-25 | 24.44 | $24.62 | 56629 |
| 2024-06-24 | 24.42 | $24.54 | 76249 |
| 2024-06-21 | 24.40 | $23.88 | 215600 |
| 2024-06-20 | 24.46 | $23.99 | 61931 |
| 2024-06-18 | 24.51 | $24.09 | 51405 |
| 2024-06-17 | 24.55 | $24.11 | 58330 |
| 2024-06-14 | 24.60 | $23.62 | 54943 |
| 2024-06-13 | 24.70 | $24.23 | 59946 |
| 2024-06-12 | 24.75 | $24.50 | 130700 |
| 2024-06-11 | 24.78 | $24.10 | 65700 |
| 2024-06-10 | 24.85 | $23.91 | 54528 |
| 2024-06-07 | 24.95 | $24.24 | 31225 |
| 2024-06-06 | 25.02 | $24.48 | 56700 |
| 2024-06-05 | 25.08 | $24.18 | 61413 |
| 2024-06-04 | 25.17 | $24.07 | 54800 |
| 2024-06-03 | 25.29 | $24.87 | 55217 |
| 2024-05-31 | 25.33 | $25.06 | 113938 |
| 2024-05-30 | 25.36 | $24.80 | 71607 |
| 2024-05-29 | 25.42 | $24.46 | 93819 |
| 2024-05-28 | 25.52 | $25.06 | 53500 |
| 2024-05-24 | 25.57 | $25.39 | 41340 |
| 2024-05-23 | 25.59 | $25.10 | 81203 |
| 2024-05-22 | 25.64 | $26.03 | 90424 |
| 2024-05-21 | 25.60 | $26.27 | 106134 |
| 2024-05-20 | 25.53 | $26.40 | 107831 |
| 2024-05-17 | 25.44 | $26.48 | 50939 |
| 2024-05-16 | 25.33 | $26.22 | 65100 |
| 2024-05-15 | 25.23 | $26.16 | 49538 |
| 2024-05-14 | 25.13 | $25.80 | 74033 |
| 2024-05-13 | 25.06 | $25.84 | 102940 |
| 2024-05-10 | 24.98 | $25.77 | 93600 |
| 2024-05-09 | 24.90 | $25.75 | 123945 |
| 2024-05-08 | 24.81 | $25.50 | 92700 |
| 2024-05-07 | 24.74 | $25.30 | 61833 |
| 2024-05-06 | 24.68 | $25.25 | 80248 |
| 2024-05-03 | 24.62 | $25.20 | 101728 |
| 2024-05-02 | 24.56 | $25.04 | 88900 |
| 2024-05-01 | 24.51 | $25.04 | 108700 |
| 2024-04-30 | 24.45 | $24.81 | 76300 |
| 2024-04-29 | 24.41 | $24.99 | 45601 |
| 2024-04-26 | 24.35 | $24.99 | 55000 |
| 2024-04-25 | 24.28 | $25.17 | 153700 |
| 2024-04-24 | 24.19 | $25.12 | 95224 |
| 2024-04-23 | 24.09 | $25.30 | 56800 |
| 2024-04-22 | 23.97 | $24.49 | 48400 |
| 2024-04-19 | 23.91 | $24.36 | 54515 |
| 2024-04-18 | 23.86 | $23.58 | 59540 |
| 2024-04-17 | 23.89 | $23.20 | 48200 |
| 2024-04-16 | 23.97 | $23.25 | 54700 |
| 2024-04-15 | 24.04 | $23.14 | 136800 |
| 2024-04-12 | 24.14 | $23.28 | 55700 |
| 2024-04-11 | 24.23 | $23.46 | 50532 |
| 2024-04-10 | 24.31 | $23.15 | 63400 |
| 2024-04-09 | 24.43 | $24.52 | 29700 |
| 2024-04-08 | 24.42 | $24.58 | 47918 |
| 2024-04-05 | 24.40 | $24.40 | 83734 |
| 2024-04-04 | 24.40 | $24.23 | 50300 |
| 2024-04-03 | 24.42 | $24.14 | 40600 |
| 2024-04-02 | 24.45 | $24.24 | 36300 |
| 2024-04-01 | 24.47 | $24.62 | 81100 |
| 2024-03-28 | 24.46 | $25.35 | 101740 |
| 2024-03-27 | 24.36 | $25.07 | 51921 |
| 2024-03-26 | 24.29 | $24.14 | 40038 |
| 2024-03-25 | 24.30 | $24.43 | 59332 |
| 2024-03-22 | 24.29 | $24.23 | 45500 |
| 2024-03-21 | 24.30 | $24.73 | 75414 |
| 2024-03-20 | 24.25 | $24.46 | 54500 |
| 2024-03-19 | 24.23 | $23.55 | 58148 |
| 2024-03-18 | 24.30 | $23.52 | 65200 |
| 2024-03-15 | 24.38 | $23.96 | 200524 |
| 2024-03-14 | 24.43 | $23.55 | 59844 |
| 2024-03-13 | 24.52 | $24.24 | 52200 |
| 2024-03-12 | 24.55 | $24.38 | 57100 |
| 2024-03-11 | 24.57 | $24.45 | 41700 |
| 2024-03-08 | 24.58 | $24.64 | 42200 |
| 2024-03-07 | 24.58 | $24.70 | 53500 |
| 2024-03-06 | 24.56 | $24.68 | 83206 |
| 2024-03-05 | 24.55 | $24.66 | 52400 |
| 2024-03-04 | 24.54 | $24.25 | 44530 |
| 2024-03-01 | 24.57 | $24.35 | 86712 |
| 2024-02-29 | 24.59 | $24.45 | 76900 |
| 2024-02-28 | 24.61 | $23.91 | 55400 |
| 2024-02-27 | 24.68 | $24.24 | 68142 |
| 2024-02-26 | 24.73 | $23.96 | 61710 |
| 2024-02-23 | 24.81 | $24.21 | 49341 |
| 2024-02-22 | 24.87 | $24.56 | 157649 |
| 2024-02-21 | 24.90 | $24.55 | 79511 |
| 2024-02-20 | 24.94 | $24.65 | 58535 |
| 2024-02-16 | 24.97 | $25.01 | 93000 |
| 2024-02-15 | 24.97 | $25.48 | 121317 |
| 2024-02-14 | 24.91 | $24.20 | 82920 |
| 2024-02-13 | 24.99 | $23.82 | 107000 |
| 2024-02-12 | 25.11 | $25.10 | 75600 |
| 2024-02-09 | 25.11 | $24.62 | 63300 |
| 2024-02-08 | 25.17 | $24.19 | 73619 |
| 2024-02-07 | 25.27 | $24.38 | 124900 |
| 2024-02-06 | 25.36 | $23.99 | 71227 |
| 2024-02-05 | 25.51 | $24.54 | 73324 |
| 2024-02-02 | 25.61 | $24.82 | 90900 |
| 2024-02-01 | 25.69 | $25.18 | 88020 |
| 2024-01-31 | 25.75 | $25.44 | 146700 |
| 2024-01-30 | 25.78 | $27.00 | 143800 |
| 2024-01-29 | 25.65 | $26.29 | 172600 |
| 2024-01-26 | 25.58 | $25.84 | 63800 |
| 2024-01-25 | 25.55 | $25.73 | 155119 |
| 2024-01-24 | 25.53 | $26.65 | 92400 |
| 2024-01-23 | 25.42 | $26.26 | 105200 |
| 2024-01-22 | 25.33 | $26.60 | 119739 |
| 2024-01-19 | 25.20 | $25.79 | 69600 |
| 2024-01-18 | 25.13 | $25.16 | 61130 |
| 2024-01-17 | 25.13 | $24.95 | 84600 |
| 2024-01-16 | 25.15 | $24.88 | 126742 |
| 2024-01-12 | 25.18 | $25.23 | 74043 |
| 2024-01-11 | 25.17 | $25.31 | 69400 |
| 2024-01-10 | 25.16 | $25.52 | 75401 |
| 2024-01-09 | 25.12 | $25.44 | 77500 |
| 2024-01-08 | 25.08 | $25.70 | 83502 |
| 2024-01-05 | 25.02 | $25.41 | 107100 |
| 2024-01-04 | 24.98 | $25.48 | 48315 |
| 2024-01-03 | 24.93 | $25.32 | 72122 |
| 2024-01-02 | 24.88 | $25.75 | 67800 |
| 2023-12-29 | 24.79 | $26.02 | 53100 |
| 2023-12-28 | 24.66 | $26.65 | 47700 |
| 2023-12-27 | 24.45 | $26.84 | 59200 |
| 2023-12-26 | 24.20 | $26.62 | 49045 |
| 2023-12-22 | 23.95 | $26.31 | 115027 |
| 2023-12-21 | 23.70 | $25.95 | 140041 |
| 2023-12-20 | 23.46 | $25.54 | 98600 |
| 2023-12-19 | 23.25 | $25.50 | 93429 |
| 2023-12-18 | 23.01 | $24.67 | 62300 |
| 2023-12-15 | 22.83 | $24.69 | 236200 |
| 2023-12-14 | 22.64 | $25.07 | 121549 |
| 2023-12-13 | 22.38 | $24.50 | 172600 |
| 2023-12-12 | 22.16 | $23.10 | 46312 |
| 2023-12-11 | 22.06 | $23.40 | 48134 |
| 2023-12-08 | 21.92 | $23.28 | 41604 |
| 2023-12-07 | 21.78 | $23.04 | 39722 |
| 2023-12-06 | 21.64 | $22.46 | 90312 |
| 2023-12-05 | 21.56 | $22.72 | 41700 |
| 2023-12-04 | 21.43 | $22.89 | 61839 |
| 2023-12-01 | 21.28 | $22.61 | 91600 |
| 2023-11-30 | 21.14 | $21.62 | 128135 |
| 2023-11-29 | 21.09 | $21.70 | 52900 |
| 2023-11-28 | 21.03 | $21.25 | 37238 |
| 2023-11-27 | 21.00 | $21.34 | 37444 |
| 2023-11-24 | 20.97 | $21.51 | 26800 |
| 2023-11-22 | 20.91 | $21.50 | 46716 |
| 2023-11-21 | 20.85 | $21.54 | 42416 |
| 2023-11-20 | 20.77 | $22.14 | 145449 |
| 2023-11-17 | 20.63 | $21.99 | 84710 |
| 2023-11-16 | 20.49 | $21.80 | 43105 |
| 2023-11-15 | 20.35 | $22.14 | 87200 |
| 2023-11-14 | 20.16 | $22.32 | 85800 |
| 2023-11-13 | 19.93 | $20.89 | 86910 |
| 2023-11-10 | 19.83 | $20.82 | 54226 |
| 2023-11-09 | 19.73 | $20.58 | 39400 |
| 2023-11-08 | 19.64 | $20.76 | 46901 |
| 2023-11-07 | 19.52 | $21.33 | 79800 |
| 2023-11-06 | 19.33 | $21.27 | 79504 |
| 2023-11-03 | 19.13 | $21.05 | 90143 |
| 2023-11-02 | 18.92 | $20.31 | 54144 |
| 2023-11-01 | 18.78 | $20.13 | 64115 |
| 2023-10-31 | 18.64 | $19.95 | 73200 |
| 2023-10-30 | 18.50 | $19.63 | 63712 |
| 2023-10-27 | 18.38 | $18.92 | 148734 |
| 2023-10-26 | 18.32 | $19.10 | 44016 |
| 2023-10-25 | 18.24 | $18.54 | 61137 |
| 2023-10-24 | 18.21 | $17.76 | 61600 |
| 2023-10-23 | 18.25 | $17.91 | 36200 |
| 2023-10-20 | 18.29 | $17.99 | 56007 |
| 2023-10-19 | 18.32 | $18.45 | 51000 |
| 2023-10-18 | 18.31 | $18.45 | 39933 |
| 2023-10-17 | 18.29 | $18.86 | 64745 |
| 2023-10-16 | 18.23 | $18.21 | 60306 |
| 2023-10-13 | 18.24 | $17.68 | 39308 |
| 2023-10-12 | 18.30 | $18.14 | 124322 |
| 2023-10-11 | 18.31 | $18.37 | 27100 |
| 2023-10-10 | 18.31 | $18.35 | 42434 |
| 2023-10-09 | 18.30 | $18.10 | 31524 |
| 2023-10-06 | 18.32 | $18.06 | 34429 |
| 2023-10-05 | 18.35 | $18.08 | 46100 |
| 2023-10-04 | 18.38 | $17.85 | 97500 |
| 2023-10-03 | 18.43 | $17.86 | 37100 |
| 2023-10-02 | 18.49 | $18.14 | 42700 |
| 2023-09-29 | 18.53 | $18.34 | 41727 |
| 2023-09-28 | 18.55 | $18.14 | 52840 |
| 2023-09-27 | 18.59 | $18.15 | 60304 |
| 2023-09-26 | 18.64 | $18.09 | 56000 |
| 2023-09-25 | 18.70 | $18.39 | 44936 |
| 2023-09-22 | 18.73 | $18.08 | 48241 |
| 2023-09-21 | 18.80 | $18.07 | 56122 |
| 2023-09-20 | 18.88 | $18.17 | 47900 |
| 2023-09-19 | 18.95 | $18.31 | 34007 |
| 2023-09-18 | 19.02 | $18.33 | 36500 |
| 2023-09-15 | 19.09 | $18.87 | 121042 |
| 2023-09-14 | 19.12 | $19.43 | 57200 |
| 2023-09-13 | 19.08 | $18.81 | 38000 |
| 2023-09-12 | 19.11 | $18.86 | 46300 |
| 2023-09-11 | 19.14 | $18.89 | 59300 |
| 2023-09-08 | 19.16 | $18.83 | 41905 |
| 2023-09-07 | 19.20 | $18.65 | 107708 |
| 2023-09-06 | 19.26 | $18.62 | 59600 |
| 2023-09-05 | 19.32 | $19.03 | 47705 |
| 2023-09-01 | 19.35 | $19.47 | 40000 |
| 2023-08-31 | 19.34 | $19.09 | 59626 |
| 2023-08-30 | 19.37 | $18.86 | 34426 |
| 2023-08-29 | 19.42 | $18.98 | 37015 |
| 2023-08-28 | 19.47 | $19.02 | 138737 |
| 2023-08-25 | 19.52 | $18.77 | 35800 |
| 2023-08-24 | 19.59 | $18.90 | 31613 |
| 2023-08-23 | 19.67 | $18.89 | 34949 |
| 2023-08-22 | 19.75 | $18.77 | 56719 |
| 2023-08-21 | 19.85 | $19.13 | 45419 |
| 2023-08-18 | 19.93 | $19.45 | 60232 |
| 2023-08-17 | 19.98 | $19.37 | 95827 |
| 2023-08-16 | 20.04 | $19.50 | 67144 |
| 2023-08-15 | 20.10 | $19.95 | 76000 |
| 2023-08-14 | 20.12 | $20.48 | 82237 |
| 2023-08-11 | 20.08 | $20.38 | 69426 |
| 2023-08-10 | 20.05 | $20.51 | 80512 |
| 2023-08-09 | 20.00 | $20.61 | 139835 |
| 2023-08-08 | 19.93 | $21.00 | 70728 |
| 2023-08-07 | 19.82 | $21.26 | 54300 |
| 2023-08-04 | 19.67 | $20.90 | 46100 |
| 2023-08-03 | 19.54 | $20.67 | 53100 |
| 2023-08-02 | 19.42 | $20.73 | 50924 |
| 2023-08-01 | 19.28 | $20.65 | 54000 |
| 2023-07-31 | 19.14 | $20.66 | 59300 |
| 2023-07-28 | 18.98 | $20.71 | 47346 |
| 2023-07-27 | 18.80 | $20.42 | 84912 |
| 2023-07-26 | 18.62 | $20.80 | 75325 |
| 2023-07-25 | 18.40 | $19.87 | 66800 |
| 2023-07-24 | 18.24 | $19.84 | 52126 |
| 2023-07-21 | 18.07 | $19.32 | 68700 |
| 2023-07-20 | 17.94 | $19.37 | 63600 |
| 2023-07-19 | 17.79 | $19.48 | 71100 |
| 2023-07-18 | 17.61 | $19.00 | 60818 |
| 2023-07-17 | 17.47 | $18.13 | 36832 |
| 2023-07-14 | 17.40 | $17.71 | 60900 |
| 2023-07-13 | 17.36 | $17.82 | 76839 |
| 2023-07-12 | 17.32 | $17.50 | 146200 |
| 2023-07-11 | 17.30 | $17.08 | 120623 |
| 2023-07-10 | 17.32 | $16.95 | 38300 |
| 2023-07-07 | 17.36 | $17.05 | 101030 |
| 2023-07-06 | 17.39 | $16.69 | 38900 |
| 2023-07-05 | 17.46 | $17.03 | 88003 |
| 2023-07-03 | 17.51 | $17.42 | 23646 |
| 2023-06-30 | 17.52 | $16.96 | 79630 |
| 2023-06-29 | 17.58 | $17.35 | 95231 |
| 2023-06-28 | 17.60 | $17.22 | 87100 |
| 2023-06-27 | 17.64 | $17.43 | 33900 |
| 2023-06-26 | 17.67 | $17.45 | 54125 |
| 2023-06-23 | 17.69 | $17.81 | 206200 |
| 2023-06-22 | 17.68 | $17.49 | 119841 |
| 2023-06-21 | 17.69 | $17.16 | 130200 |
| 2023-06-20 | 17.75 | $17.56 | 77000 |
| 2023-06-16 | 17.77 | $17.91 | 169034 |
| 2023-06-15 | 17.76 | $18.37 | 75900 |
| 2023-06-14 | 17.69 | $18.32 | 56617 |
| 2023-06-13 | 17.63 | $18.68 | 61525 |
| 2023-06-12 | 17.52 | $18.30 | 48000 |
| 2023-06-09 | 17.43 | $18.47 | 111900 |
| 2023-06-08 | 17.32 | $18.86 | 106241 |
| 2023-06-07 | 17.16 | $19.10 | 130700 |
| 2023-06-06 | 16.96 | $18.35 | 122912 |
| 2023-06-05 | 16.81 | $17.33 | 57400 |
| 2023-06-02 | 16.76 | $17.67 | 80931 |
| 2023-06-01 | 16.66 | $16.64 | 59022 |
| 2023-05-31 | 16.66 | $16.35 | 80234 |
| 2023-05-30 | 16.70 | $16.86 | 80829 |
| 2023-05-26 | 16.68 | $17.10 | 59638 |
| 2023-05-25 | 16.63 | $16.80 | 36034 |
| 2023-05-24 | 16.62 | $16.83 | 114200 |
| 2023-05-23 | 16.59 | $17.00 | 85719 |
| 2023-05-22 | 16.55 | $17.14 | 68301 |
| 2023-05-19 | 16.49 | $16.50 | 69900 |
| 2023-05-18 | 16.49 | $16.95 | 73900 |
| 2023-05-17 | 16.44 | $16.93 | 109147 |
| 2023-05-16 | 16.39 | $15.94 | 78700 |
| 2023-05-15 | 16.43 | $15.98 | 121148 |
| 2023-05-12 | 16.48 | $15.56 | 91900 |
| 2023-05-11 | 16.58 | $15.41 | 88200 |
| 2023-05-10 | 16.70 | $15.64 | 74106 |
| 2023-05-09 | 16.81 | $15.78 | 65611 |
| 2023-05-08 | 16.92 | $16.03 | 80400 |
| 2023-05-05 | 17.02 | $16.32 | 105300 |
| 2023-05-04 | 17.09 | $15.67 | 93400 |
| 2023-05-03 | 17.24 | $16.27 | 129147 |
| 2023-05-02 | 17.34 | $15.94 | 111052 |
| 2023-05-01 | 17.49 | $17.39 | 87712 |
| 2023-04-28 | 17.50 | $17.82 | 85721 |
| 2023-04-27 | 17.46 | $17.71 | 115117 |
| 2023-04-26 | 17.44 | $17.09 | 103421 |
| 2023-04-25 | 17.48 | $16.77 | 96500 |
| 2023-04-24 | 17.55 | $17.31 | 72546 |
| 2023-04-21 | 17.58 | $17.19 | 81110 |
| 2023-04-20 | 17.62 | $17.29 | 75208 |
| 2023-04-19 | 17.65 | $17.31 | 68713 |
| 2023-04-18 | 17.69 | $17.06 | 98300 |
| 2023-04-17 | 17.75 | $17.17 | 141200 |
| 2023-04-14 | 17.81 | $16.98 | 89100 |
| 2023-04-13 | 17.90 | $17.11 | 67732 |
| 2023-04-12 | 17.98 | $16.88 | 60600 |
| 2023-04-11 | 18.10 | $17.07 | 67800 |
| 2023-04-10 | 18.21 | $17.24 | 84900 |
| 2023-04-06 | 18.31 | $17.27 | 60916 |
| 2023-04-05 | 18.42 | $17.19 | 58400 |
| 2023-04-04 | 18.55 | $17.34 | 91800 |
| 2023-04-03 | 18.68 | $18.07 | 133817 |
| 2023-03-31 | 18.74 | $17.77 | 427313 |
| 2023-03-30 | 18.84 | $17.42 | 96800 |
| 2023-03-29 | 18.99 | $17.79 | 89448 |
| 2023-03-28 | 19.12 | $17.59 | 136949 |
| 2023-03-27 | 19.28 | $17.61 | 145800 |
| 2023-03-24 | 19.46 | $17.74 | 147217 |
| 2023-03-23 | 19.64 | $17.00 | 119500 |
| 2023-03-22 | 19.92 | $17.43 | 150427 |
| 2023-03-21 | 20.18 | $18.65 | 125802 |
| 2023-03-20 | 20.34 | $18.02 | 136246 |
| 2023-03-17 | 20.58 | $18.38 | 224500 |
| 2023-03-16 | 20.81 | $19.37 | 123722 |
| 2023-03-15 | 20.97 | $18.48 | 167600 |
| 2023-03-14 | 21.23 | $18.38 | 183633 |
| 2023-03-13 | 21.53 | $18.40 | 197705 |
| 2023-03-10 | 21.86 | $20.02 | 120600 |
| 2023-03-09 | 22.05 | $20.48 | 94523 |
| 2023-03-08 | 22.21 | $21.48 | 61300 |
| 2023-03-07 | 22.29 | $21.41 | 61037 |
| 2023-03-06 | 22.39 | $21.74 | 125400 |
| 2023-03-03 | 22.45 | $22.13 | 43500 |
| 2023-03-02 | 22.49 | $21.99 | 65100 |
| 2023-03-01 | 22.54 | $22.00 | 43017 |
| 2023-02-28 | 22.60 | $22.05 | 123205 |
| 2023-02-27 | 22.65 | $22.13 | 30200 |
| 2023-02-24 | 22.71 | $22.24 | 68806 |
| 2023-02-23 | 22.76 | $22.39 | 53800 |
| 2023-02-22 | 22.80 | $22.32 | 67315 |
| 2023-02-21 | 22.85 | $22.45 | 51029 |
| 2023-02-17 | 22.89 | $22.84 | 68400 |
| 2023-02-16 | 22.89 | $22.51 | 51500 |
| 2023-02-15 | 22.93 | $22.66 | 82200 |
| 2023-02-14 | 22.96 | $22.68 | 69813 |
| 2023-02-13 | 22.99 | $22.95 | 46411 |
| 2023-02-10 | 23.00 | $22.92 | 48500 |
| 2023-02-09 | 23.01 | $23.02 | 71400 |
| 2023-02-08 | 23.00 | $23.33 | 72030 |
| 2023-02-07 | 22.97 | $23.19 | 78311 |
| 2023-02-06 | 22.95 | $22.91 | 69913 |
| 2023-02-03 | 22.95 | $23.04 | 54900 |
| 2023-02-02 | 22.94 | $22.70 | 70007 |
| 2023-02-01 | 22.97 | $22.37 | 119300 |
| 2023-01-31 | 23.03 | $22.17 | 141834 |
| 2023-01-30 | 23.12 | $21.61 | 84200 |
| 2023-01-27 | 23.28 | $21.62 | 86500 |
| 2023-01-26 | 23.45 | $21.64 | 154201 |
| 2023-01-25 | 23.64 | $22.95 | 55204 |
| 2023-01-24 | 23.72 | $23.22 | 62300 |
| 2023-01-23 | 23.77 | $23.41 | 131725 |
| 2023-01-20 | 23.81 | $23.33 | 78539 |
| 2023-01-19 | 23.86 | $23.15 | 86000 |
| 2023-01-18 | 23.93 | $23.20 | 77900 |
| 2023-01-17 | 24.01 | $23.90 | 124541 |
| 2023-01-13 | 24.02 | $24.27 | 48700 |
| 2023-01-12 | 23.99 | $24.31 | 69700 |
| 2023-01-11 | 23.96 | $24.12 | 76546 |
| 2023-01-10 | 23.94 | $24.14 | 68900 |
| 2023-01-09 | 23.92 | $23.94 | 93400 |
| 2023-01-06 | 23.92 | $24.56 | 60400 |
| 2023-01-05 | 23.85 | $24.05 | 76400 |
| 2023-01-04 | 23.83 | $24.23 | 86129 |
| 2023-01-03 | 23.79 | $24.15 | 95900 |
| 2022-12-30 | 23.75 | $23.92 | 270454 |
| 2022-12-29 | 23.73 | $24.11 | 87000 |
| 2022-12-28 | 23.69 | $23.90 | 96133 |
| 2022-12-27 | 23.67 | $23.97 | 99000 |
| 2022-12-23 | 23.64 | $24.22 | 101600 |
| 2022-12-22 | 23.58 | $23.56 | 93300 |
| 2022-12-21 | 23.58 | $23.62 | 84129 |
| 2022-12-20 | 23.57 | $22.92 | 104519 |
| 2022-12-19 | 23.64 | $22.95 | 98600 |
| 2022-12-16 | 23.72 | $22.90 | 184600 |
| 2022-12-15 | 23.80 | $23.05 | 61500 |
| 2022-12-14 | 23.88 | $23.35 | 85900 |
| 2022-12-13 | 23.94 | $23.47 | 131502 |
| 2022-12-12 | 23.99 | $24.06 | 70900 |
| 2022-12-09 | 23.98 | $23.74 | 39135 |
| 2022-12-08 | 24.00 | $23.76 | 69348 |
| 2022-12-07 | 24.03 | $23.77 | 70837 |
| 2022-12-06 | 24.06 | $24.17 | 112434 |
| 2022-12-05 | 24.04 | $24.19 | 62848 |
| 2022-12-02 | 24.03 | $24.79 | 54436 |
| 2022-12-01 | 23.95 | $24.85 | 82800 |
| 2022-11-30 | 23.85 | $24.54 | 92609 |
| 2022-11-29 | 23.78 | $24.10 | 45200 |
| 2022-11-28 | 23.75 | $24.10 | 119725 |
| 2022-11-25 | 23.71 | $24.63 | 73701 |
| 2022-11-23 | 23.61 | $24.48 | 29004 |
| 2022-11-22 | 23.52 | $24.55 | 54445 |
| 2022-11-21 | 23.41 | $24.62 | 49600 |
| 2022-11-18 | 23.29 | $24.35 | 61332 |
| 2022-11-17 | 23.17 | $24.37 | 74400 |
| 2022-11-16 | 23.05 | $24.59 | 150945 |
| 2022-11-15 | 22.89 | $24.64 | 58800 |
| 2022-11-14 | 22.70 | $24.53 | 168719 |
| 2022-11-11 | 22.51 | $24.04 | 103730 |
| 2022-11-10 | 22.35 | $24.24 | 102400 |
| 2022-11-09 | 22.15 | $23.37 | 69300 |
| 2022-11-08 | 22.02 | $23.40 | 76900 |
| 2022-11-07 | 21.87 | $23.42 | 52324 |
| 2022-11-04 | 21.71 | $23.25 | 63724 |
| 2022-11-03 | 21.55 | $22.40 | 41700 |
| 2022-11-02 | 21.46 | $22.74 | 89930 |
| 2022-11-01 | 21.33 | $23.17 | 47900 |
| 2022-10-31 | 21.13 | $23.13 | 104200 |
| 2022-10-28 | 20.92 | $23.22 | 92900 |
| 2022-10-27 | 20.68 | $22.44 | 80300 |
| 2022-10-26 | 20.49 | $22.12 | 79000 |
| 2022-10-25 | 20.32 | $21.99 | 110700 |
| 2022-10-24 | 20.15 | $20.90 | 51300 |
| 2022-10-21 | 20.07 | $20.40 | 53900 |
| 2022-10-20 | 20.03 | $19.96 | 45400 |
| 2022-10-19 | 20.04 | $20.66 | 48500 |
| 2022-10-18 | 19.97 | $20.64 | 55534 |
| 2022-10-17 | 19.90 | $20.81 | 53500 |
| 2022-10-14 | 19.81 | $20.37 | 71900 |
| 2022-10-13 | 19.75 | $20.45 | 56300 |
| 2022-10-12 | 19.68 | $19.31 | 44048 |
| 2022-10-11 | 19.72 | $19.38 | 42528 |
| 2022-10-10 | 19.75 | $19.34 | 41143 |
| 2022-10-07 | 19.79 | $19.25 | 57247 |
| 2022-10-06 | 19.85 | $19.59 | 58700 |
| 2022-10-05 | 19.88 | $19.91 | 41300 |
| 2022-10-04 | 19.87 | $20.09 | 48500 |
| 2022-10-03 | 19.85 | $19.37 | 57002 |
| 2022-09-30 | 19.90 | $19.10 | 62242 |
| 2022-09-29 | 19.99 | $19.35 | 54800 |
| 2022-09-28 | 20.05 | $19.79 | 56433 |
| 2022-09-27 | 20.08 | $19.61 | 88600 |
| 2022-09-26 | 20.13 | $19.50 | 61732 |
| 2022-09-23 | 20.20 | $19.67 | 51547 |
| 2022-09-22 | 20.25 | $19.88 | 57609 |
| 2022-09-21 | 20.29 | $20.17 | 64600 |
| 2022-09-20 | 20.31 | $20.28 | 45033 |
| 2022-09-19 | 20.31 | $20.28 | 39800 |
| 2022-09-16 | 20.31 | $19.99 | 102000 |
| 2022-09-15 | 20.35 | $20.09 | 46000 |
| 2022-09-14 | 20.37 | $19.64 | 56800 |
| 2022-09-13 | 20.45 | $19.73 | 66900 |
| 2022-09-12 | 20.53 | $20.26 | 115441 |
| 2022-09-09 | 20.55 | $20.23 | 39649 |
| 2022-09-08 | 20.59 | $20.13 | 51749 |
| 2022-09-07 | 20.64 | $20.04 | 54700 |
| 2022-09-06 | 20.70 | $19.67 | 44537 |
| 2022-09-02 | 20.81 | $20.27 | 47420 |
| 2022-09-01 | 20.87 | $20.38 | 50603 |
| 2022-08-31 | 20.92 | $20.52 | 106301 |
| 2022-08-30 | 20.96 | $20.59 | 34403 |
| 2022-08-29 | 21.00 | $20.67 | 33620 |
| 2022-08-26 | 21.03 | $20.93 | 50600 |
| 2022-08-25 | 21.04 | $21.45 | 44600 |
| 2022-08-24 | 21.00 | $21.09 | 45240 |
| 2022-08-23 | 20.99 | $21.09 | 50200 |
| 2022-08-22 | 20.98 | $21.23 | 70948 |
| 2022-08-19 | 20.95 | $21.80 | 104625 |
| 2022-08-18 | 20.86 | $21.83 | 72534 |
| 2022-08-17 | 20.76 | $21.56 | 57700 |
| 2022-08-16 | 20.68 | $21.71 | 56400 |
| 2022-08-15 | 20.57 | $21.50 | 39500 |
| 2022-08-12 | 20.47 | $21.31 | 120000 |
| 2022-08-11 | 20.38 | $21.06 | 66926 |
| 2022-08-10 | 20.31 | $20.78 | 42000 |
| 2022-08-09 | 20.26 | $20.58 | 31934 |
| 2022-08-08 | 20.23 | $20.50 | 52740 |
| 2022-08-05 | 20.20 | $20.39 | 39945 |
| 2022-08-04 | 20.18 | $20.39 | 41902 |
| 2022-08-03 | 20.16 | $20.81 | 54000 |
| 2022-08-02 | 20.09 | $20.75 | 32111 |
| 2022-08-01 | 20.02 | $21.07 | 68510 |
| 2022-07-29 | 19.91 | $20.98 | 90615 |
| 2022-07-28 | 19.80 | $20.48 | 55000 |
| 2022-07-27 | 19.73 | $20.47 | 83106 |
| 2022-07-26 | 19.65 | $20.36 | 82900 |
| 2022-07-25 | 19.57 | $20.47 | 178900 |
| 2022-07-22 | 19.48 | $20.01 | 81600 |
| 2022-07-21 | 19.42 | $19.96 | 81300 |
| 2022-07-20 | 19.37 | $20.28 | 68300 |
| 2022-07-19 | 19.27 | $20.01 | 52912 |
| 2022-07-18 | 19.19 | $19.46 | 63232 |
| 2022-07-15 | 19.16 | $19.37 | 82520 |
| 2022-07-14 | 19.14 | $18.64 | 85200 |
| 2022-07-13 | 19.19 | $18.86 | 69145 |
| 2022-07-12 | 19.23 | $19.40 | 38700 |
| 2022-07-11 | 19.21 | $19.39 | 44900 |
| 2022-07-08 | 19.19 | $19.47 | 47932 |
| 2022-07-07 | 19.16 | $19.45 | 50409 |
| 2022-07-06 | 19.13 | $19.55 | 114410 |
| 2022-07-05 | 19.09 | $19.47 | 125635 |
| 2022-07-01 | 19.05 | $19.66 | 88805 |
| 2022-06-30 | 18.98 | $19.28 | 249200 |
| 2022-06-29 | 18.95 | $18.91 | 87600 |
| 2022-06-28 | 18.96 | $19.10 | 79139 |
| 2022-06-27 | 18.94 | $19.09 | 124800 |
| 2022-06-24 | 18.92 | $18.94 | 291000 |
| 2022-06-23 | 18.92 | $18.60 | 68500 |
| 2022-06-22 | 18.96 | $18.92 | 115711 |
| 2022-06-21 | 18.96 | $18.79 | 99500 |
| 2022-06-17 | 18.98 | $18.73 | 196100 |
| 2022-06-16 | 19.01 | $18.30 | 97415 |
| 2022-06-15 | 19.08 | $18.77 | 100016 |
| 2022-06-14 | 19.11 | $18.37 | 82303 |
| 2022-06-13 | 19.19 | $17.94 | 104908 |
| 2022-06-10 | 19.32 | $18.33 | 75741 |
| 2022-06-09 | 19.43 | $18.50 | 81222 |
| 2022-06-08 | 19.52 | $19.17 | 46449 |
| 2022-06-07 | 19.56 | $19.50 | 50000 |
| 2022-06-06 | 19.57 | $19.64 | 70046 |
| 2022-06-03 | 19.56 | $19.37 | 59500 |
| 2022-06-02 | 19.58 | $19.59 | 45006 |
| 2022-06-01 | 19.58 | $19.47 | 58700 |
| 2022-05-31 | 19.59 | $19.81 | 106918 |
| 2022-05-27 | 19.57 | $19.79 | 86000 |
| 2022-05-26 | 19.54 | $19.24 | 64534 |
| 2022-05-25 | 19.58 | $19.10 | 39400 |
| 2022-05-24 | 19.63 | $19.24 | 79102 |
| 2022-05-23 | 19.67 | $19.02 | 55630 |
| 2022-05-20 | 19.73 | $18.84 | 75400 |
| 2022-05-19 | 19.83 | $18.65 | 78100 |
| 2022-05-18 | 19.95 | $19.13 | 70114 |
| 2022-05-17 | 20.04 | $19.67 | 92710 |
| 2022-05-16 | 20.08 | $19.12 | 62828 |
| 2022-05-13 | 20.18 | $19.11 | 67100 |
| 2022-05-12 | 20.29 | $19.21 | 73200 |
| 2022-05-11 | 20.40 | $19.28 | 60600 |
| 2022-05-10 | 20.52 | $19.19 | 168619 |
| 2022-05-09 | 20.66 | $19.53 | 69300 |
| 2022-05-06 | 20.78 | $19.46 | 114441 |
| 2022-05-05 | 20.92 | $19.80 | 64539 |
| 2022-05-04 | 21.04 | $20.42 | 63200 |
| 2022-05-03 | 21.10 | $20.12 | 70607 |
| 2022-05-02 | 21.21 | $19.99 | 101823 |
| 2022-04-29 | 21.34 | $19.74 | 113200 |
| 2022-04-28 | 21.50 | $20.36 | 93800 |
| 2022-04-27 | 21.62 | $20.51 | 111619 |
| 2022-04-26 | 21.74 | $20.56 | 141408 |
| 2022-04-25 | 21.87 | $21.37 | 214400 |
| 2022-04-22 | 21.92 | $21.53 | 56911 |
| 2022-04-21 | 21.96 | $21.94 | 49700 |
| 2022-04-20 | 21.96 | $22.07 | 45042 |
| 2022-04-19 | 21.95 | $21.80 | 64606 |
| 2022-04-18 | 21.96 | $21.19 | 50129 |
| 2022-04-14 | 22.05 | $21.14 | 85046 |
| 2022-04-13 | 22.14 | $21.48 | 56700 |
| 2022-04-12 | 22.21 | $21.11 | 53800 |
| 2022-04-11 | 22.33 | $21.31 | 69227 |
| 2022-04-08 | 22.43 | $21.17 | 52609 |
| 2022-04-07 | 22.57 | $21.26 | 52500 |
| 2022-04-06 | 22.71 | $21.55 | 123700 |
| 2022-04-05 | 22.83 | $21.78 | 134600 |
| 2022-04-04 | 22.94 | $22.01 | 72135 |
| 2022-04-01 | 23.03 | $22.18 | 93436 |
| 2022-03-31 | 23.12 | $22.00 | 319600 |
| 2022-03-30 | 23.24 | $22.54 | 112840 |
| 2022-03-29 | 23.32 | $23.20 | 85714 |
| 2022-03-28 | 23.33 | $22.96 | 55208 |
| 2022-03-25 | 23.37 | $23.20 | 51223 |
| 2022-03-24 | 23.39 | $22.95 | 48600 |
| 2022-03-23 | 23.43 | $22.85 | 82206 |
| 2022-03-22 | 23.49 | $23.44 | 65600 |
| 2022-03-21 | 23.50 | $23.10 | 71937 |
| 2022-03-18 | 23.54 | $23.21 | 135500 |
| 2022-03-17 | 23.58 | $23.53 | 54000 |
| 2022-03-16 | 23.58 | $23.64 | 61704 |
| 2022-03-15 | 23.57 | $23.45 | 43700 |
| 2022-03-14 | 23.59 | $23.75 | 58424 |
| 2022-03-11 | 23.57 | $23.41 | 64829 |
| 2022-03-10 | 23.59 | $23.22 | 42100 |
| 2022-03-09 | 23.63 | $23.16 | 114018 |
| 2022-03-08 | 23.68 | $22.77 | 84800 |
| 2022-03-07 | 23.77 | $22.63 | 60900 |
| 2022-03-04 | 23.89 | $23.28 | 55917 |
| 2022-03-03 | 23.96 | $23.84 | 46136 |
| 2022-03-02 | 23.97 | $23.77 | 59600 |
| 2022-03-01 | 23.99 | $22.85 | 125644 |
| 2022-02-28 | 24.11 | $23.80 | 121400 |
| 2022-02-25 | 24.14 | $23.97 | 73138 |
| 2022-02-24 | 24.16 | $23.29 | 169500 |
| 2022-02-23 | 24.25 | $23.60 | 55833 |
| 2022-02-22 | 24.32 | $24.00 | 91600 |
| 2022-02-18 | 24.35 | $24.36 | 78715 |
| 2022-02-17 | 24.35 | $24.09 | 118100 |
| 2022-02-16 | 24.38 | $24.18 | 109932 |
| 2022-02-15 | 24.40 | $24.23 | 99200 |
| 2022-02-14 | 24.42 | $23.94 | 67200 |
| 2022-02-11 | 24.47 | $24.17 | 239111 |
| 2022-02-10 | 24.50 | $24.21 | 156000 |
| 2022-02-09 | 24.53 | $24.11 | 222505 |
| 2022-02-08 | 24.57 | $24.80 | 71033 |
| 2022-02-07 | 24.55 | $24.35 | 52700 |
| 2022-02-04 | 24.57 | $24.28 | 134918 |
| 2022-02-03 | 24.60 | $24.21 | 86421 |
| 2022-02-02 | 24.64 | $24.29 | 106100 |
| 2022-02-01 | 24.68 | $24.37 | 92442 |
| 2022-01-31 | 24.71 | $24.48 | 138111 |
| 2022-01-28 | 24.74 | $24.30 | 103506 |
| 2022-01-27 | 24.78 | $24.41 | 200700 |
| 2022-01-26 | 24.82 | $25.49 | 121318 |
| 2022-01-25 | 24.75 | $25.56 | 95025 |
| 2022-01-24 | 24.67 | $25.25 | 303619 |
| 2022-01-21 | 24.61 | $24.46 | 101900 |
| 2022-01-20 | 24.62 | $24.52 | 102400 |
| 2022-01-19 | 24.63 | $25.11 | 91900 |
| 2022-01-18 | 24.58 | $25.58 | 85600 |
| 2022-01-14 | 24.48 | $25.83 | 62600 |
| 2022-01-13 | 24.33 | $25.50 | 64700 |
| 2022-01-12 | 24.21 | $25.31 | 86600 |
| 2022-01-11 | 24.10 | $25.24 | 134000 |
| 2022-01-10 | 23.98 | $25.19 | 126300 |
| 2022-01-07 | 23.85 | $25.34 | 70930 |
| 2022-01-06 | 23.69 | $25.14 | 85701 |
| 2022-01-05 | 23.54 | $24.36 | 67900 |
| 2022-01-04 | 23.45 | $24.30 | 92238 |
| 2022-01-03 | 23.36 | $24.21 | 85200 |
| 2021-12-31 | 23.27 | $23.87 | 122500 |
| 2021-12-30 | 23.21 | $23.78 | 76300 |
| 2021-12-29 | 23.15 | $23.84 | 65700 |
| 2021-12-28 | 23.08 | $23.90 | 104000 |
| 2021-12-27 | 22.99 | $23.47 | 73640 |
| 2021-12-23 | 22.94 | $23.28 | 31927 |
| 2021-12-22 | 22.91 | $23.17 | 47100 |
| 2021-12-21 | 22.88 | $23.13 | 86500 |
| 2021-12-20 | 22.85 | $22.56 | 154200 |
| 2021-12-17 | 22.88 | $22.61 | 238047 |
| 2021-12-16 | 22.91 | $22.87 | 92918 |
| 2021-12-15 | 22.92 | $22.76 | 110000 |
| 2021-12-14 | 22.93 | $22.71 | 199900 |
| 2021-12-13 | 22.96 | $22.43 | 135600 |
| 2021-12-10 | 23.01 | $22.61 | 72700 |
| 2021-12-09 | 23.05 | $22.54 | 72700 |
| 2021-12-08 | 23.11 | $22.76 | 54400 |
| 2021-12-07 | 23.14 | $22.99 | 88200 |
| 2021-12-06 | 23.16 | $23.35 | 77015 |
| 2021-12-03 | 23.14 | $23.01 | 92610 |
| 2021-12-02 | 23.15 | $23.30 | 68328 |
| 2021-12-01 | 23.14 | $22.70 | 100222 |
| 2021-11-30 | 23.18 | $22.55 | 239300 |
| 2021-11-29 | 23.25 | $22.46 | 95900 |
| 2021-11-26 | 23.33 | $22.62 | 91147 |
| 2021-11-24 | 23.41 | $23.72 | 71500 |
| 2021-11-23 | 23.37 | $23.89 | 72200 |
| 2021-11-22 | 23.32 | $23.51 | 81340 |
| 2021-11-19 | 23.30 | $23.26 | 114338 |
| 2021-11-18 | 23.30 | $23.60 | 99428 |
| 2021-11-17 | 23.27 | $23.60 | 64412 |
| 2021-11-16 | 23.24 | $23.70 | 88958 |
| 2021-11-15 | 23.19 | $23.68 | 83141 |
| 2021-11-12 | 23.14 | $23.80 | 126300 |
| 2021-11-11 | 23.07 | $24.43 | 112500 |
| 2021-11-10 | 22.93 | $24.36 | 65200 |
| 2021-11-09 | 22.78 | $23.98 | 104000 |
| 2021-11-08 | 22.65 | $23.91 | 52731 |
| 2021-11-05 | 22.52 | $23.96 | 78021 |
| 2021-11-04 | 22.36 | $23.27 | 87842 |
| 2021-11-03 | 22.27 | $23.59 | 60522 |
| 2021-11-02 | 22.13 | $23.03 | 78134 |
| 2021-11-01 | 22.03 | $23.15 | 70230 |
| 2021-10-29 | 21.92 | $22.53 | 86900 |
| 2021-10-28 | 21.85 | $22.24 | 73500 |
| 2021-10-27 | 21.81 | $22.03 | 97611 |
| 2021-10-26 | 21.79 | $22.01 | 75845 |
| 2021-10-25 | 21.76 | $21.97 | 101402 |
| 2021-10-22 | 21.74 | $22.10 | 42133 |
| 2021-10-21 | 21.71 | $22.04 | 59600 |
| 2021-10-20 | 21.67 | $22.17 | 48844 |
| 2021-10-19 | 21.62 | $21.89 | 48600 |
| 2021-10-18 | 21.59 | $21.72 | 63200 |
| 2021-10-15 | 21.58 | $21.94 | 65300 |
| 2021-10-14 | 21.54 | $22.01 | 70800 |
| 2021-10-13 | 21.49 | $21.76 | 63045 |
| 2021-10-12 | 21.46 | $21.81 | 35800 |
| 2021-10-11 | 21.42 | $21.83 | 49343 |
| 2021-10-08 | 21.38 | $22.07 | 44609 |
| 2021-10-07 | 21.31 | $21.99 | 75700 |
| 2021-10-06 | 21.23 | $21.80 | 100817 |
| 2021-10-05 | 21.17 | $21.96 | 39700 |
| 2021-10-04 | 21.09 | $21.91 | 52100 |
| 2021-10-01 | 21.00 | $21.91 | 78900 |
| 2021-09-30 | 20.91 | $21.48 | 126132 |
| 2021-09-29 | 20.85 | $21.84 | 81700 |
| 2021-09-28 | 20.75 | $21.63 | 90000 |
| 2021-09-27 | 20.65 | $21.89 | 92700 |
| 2021-09-24 | 20.52 | $21.16 | 57105 |
| 2021-09-23 | 20.45 | $20.95 | 61730 |
| 2021-09-22 | 20.40 | $20.38 | 94836 |
| 2021-09-21 | 20.40 | $19.99 | 63900 |
| 2021-09-20 | 20.45 | $20.00 | 95537 |
| 2021-09-17 | 20.50 | $20.43 | 286700 |
| 2021-09-16 | 20.50 | $20.11 | 63800 |
| 2021-09-15 | 20.54 | $20.20 | 67600 |
| 2021-09-14 | 20.58 | $19.91 | 75200 |
| 2021-09-13 | 20.65 | $20.30 | 78448 |
| 2021-09-10 | 20.69 | $20.11 | 67846 |
| 2021-09-09 | 20.75 | $20.45 | 93900 |
| 2021-09-08 | 20.78 | $20.46 | 74200 |
| 2021-09-07 | 20.81 | $20.46 | 55700 |
| 2021-09-03 | 20.85 | $20.63 | 42500 |
| 2021-09-02 | 20.87 | $20.67 | 64900 |
| 2021-09-01 | 20.89 | $20.78 | 41300 |
| 2021-08-31 | 20.91 | $20.94 | 54429 |
| 2021-08-30 | 20.90 | $20.76 | 50040 |
| 2021-08-27 | 20.92 | $21.21 | 60564 |
| 2021-08-26 | 20.89 | $20.57 | 47424 |
| 2021-08-25 | 20.92 | $20.72 | 45200 |
| 2021-08-24 | 20.94 | $20.70 | 50630 |
| 2021-08-23 | 20.97 | $20.80 | 49600 |
| 2021-08-20 | 20.99 | $20.75 | 99800 |
| 2021-08-19 | 21.01 | $20.43 | 51300 |
| 2021-08-18 | 21.07 | $20.56 | 65306 |
| 2021-08-17 | 21.13 | $20.90 | 70400 |
| 2021-08-16 | 21.15 | $21.23 | 80923 |
| 2021-08-13 | 21.14 | $21.23 | 121400 |
| 2021-08-12 | 21.13 | $21.62 | 44900 |
| 2021-08-11 | 21.08 | $21.78 | 54400 |
| 2021-08-10 | 21.01 | $21.45 | 36200 |
| 2021-08-09 | 20.96 | $21.19 | 49240 |
| 2021-08-06 | 20.93 | $21.65 | 119000 |
| 2021-08-05 | 20.86 | $20.86 | 99600 |
| 2021-08-04 | 20.86 | $20.98 | 130224 |
| 2021-08-03 | 20.85 | $21.34 | 186319 |
| 2021-08-02 | 20.79 | $20.69 | 241200 |
| 2021-07-30 | 20.81 | $21.03 | 141700 |
| 2021-07-29 | 20.78 | $20.78 | 89200 |
| 2021-07-28 | 20.78 | $20.83 | 84400 |
| 2021-07-27 | 20.78 | $20.45 | 129039 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
36.41
2026-07-24
Close Price
$37.66
Vol: 244900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.17
Average
26.35
Maximum
37.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.41 | $37.66 | 244900 |
| 2026-07-23 | 36.27 | $36.65 | 337140 |
| 2026-07-22 | 36.21 | $36.01 | 200644 |
| 2026-07-21 | 36.22 | $36.50 | 222400 |
| 2026-07-20 | 36.17 | $36.49 | 190134 |
| 2026-07-17 | 36.10 | $36.41 | 471110 |
| 2026-07-16 | 36.04 | $37.75 | 201000 |
| 2026-07-15 | 35.83 | $36.29 | 203507 |
| 2026-07-14 | 35.76 | $35.89 | 215024 |
| 2026-07-13 | 35.72 | $36.22 | 205000 |
| 2026-07-10 | 35.64 | $35.88 | 145121 |
| 2026-07-09 | 35.59 | $35.50 | 134813 |
| 2026-07-08 | 35.58 | $35.13 | 189513 |
| 2026-07-07 | 35.60 | $35.76 | 164100 |
| 2026-07-06 | 35.56 | $35.90 | 151200 |
| 2026-07-02 | 35.50 | $36.04 | 158600 |
| 2026-07-01 | 35.40 | $36.70 | 177200 |
| 2026-06-30 | 35.24 | $36.07 | 102900 |
| 2026-06-29 | 35.12 | $36.04 | 173900 |
| 2026-06-26 | 35.00 | $36.23 | 524323 |
| 2026-06-25 | 34.85 | $35.58 | 182839 |
| 2026-06-24 | 34.75 | $35.59 | 278700 |
| 2026-06-23 | 34.65 | $35.21 | 193300 |
| 2026-06-22 | 34.58 | $34.19 | 163864 |
| 2026-06-18 | 34.60 | $34.31 | 296500 |
| 2026-06-17 | 34.61 | $34.27 | 198230 |
| 2026-06-16 | 34.62 | $34.70 | 174823 |
| 2026-06-15 | 34.58 | $34.61 | 164700 |
| 2026-06-12 | 34.54 | $35.48 | 213126 |
| 2026-06-11 | 34.41 | $35.32 | 127143 |
| 2026-06-10 | 34.28 | $35.31 | 135500 |
| 2026-06-09 | 34.15 | $35.21 | 143217 |
| 2026-06-08 | 34.01 | $34.75 | 84600 |
| 2026-06-05 | 33.92 | $34.58 | 107600 |
| 2026-06-04 | 33.85 | $34.20 | 153200 |
| 2026-06-03 | 33.81 | $33.19 | 117840 |
| 2026-06-02 | 33.86 | $34.26 | 143301 |
| 2026-06-01 | 33.81 | $33.77 | 163045 |
| 2026-05-29 | 33.80 | $34.32 | 96700 |
| 2026-05-28 | 33.74 | $34.14 | 92920 |
| 2026-05-27 | 33.69 | $34.13 | 120400 |
| 2026-05-26 | 33.64 | $34.36 | 97000 |
| 2026-05-22 | 33.56 | $33.90 | 85810 |
| 2026-05-21 | 33.53 | $34.03 | 110000 |
| 2026-05-20 | 33.48 | $33.63 | 111600 |
| 2026-05-19 | 33.47 | $33.17 | 119800 |
| 2026-05-18 | 33.50 | $33.49 | 174424 |
| 2026-05-15 | 33.51 | $32.72 | 128213 |
| 2026-05-14 | 33.60 | $33.31 | 147739 |
| 2026-05-13 | 33.64 | $33.17 | 160609 |
| 2026-05-12 | 33.70 | $33.55 | 182900 |
| 2026-05-11 | 33.72 | $33.68 | 196400 |
| 2026-05-08 | 33.74 | $34.53 | 199400 |
| 2026-05-07 | 33.68 | $33.95 | 220400 |
| 2026-05-06 | 33.68 | $33.81 | 117423 |
| 2026-05-05 | 33.70 | $33.52 | 218918 |
| 2026-05-04 | 33.74 | $33.04 | 181115 |
| 2026-05-01 | 33.84 | $33.61 | 269537 |
| 2026-04-30 | 33.88 | $33.21 | 167700 |
| 2026-04-29 | 33.96 | $33.42 | 157600 |
| 2026-04-28 | 34.02 | $34.18 | 172236 |
| 2026-04-27 | 34.00 | $33.51 | 146500 |
| 2026-04-24 | 34.04 | $33.43 | 195009 |
| 2026-04-23 | 34.08 | $33.30 | 149100 |
| 2026-04-22 | 34.13 | $33.63 | 119400 |
| 2026-04-21 | 34.15 | $33.51 | 122744 |
| 2026-04-20 | 34.18 | $34.39 | 110500 |
| 2026-04-17 | 34.11 | $34.79 | 194044 |
| 2026-04-16 | 33.99 | $34.00 | 174139 |
| 2026-04-15 | 33.94 | $34.36 | 129548 |
| 2026-04-14 | 33.85 | $34.74 | 125500 |
| 2026-04-13 | 33.72 | $34.79 | 119100 |
| 2026-04-10 | 33.58 | $34.67 | 115300 |
| 2026-04-09 | 33.44 | $34.99 | 323543 |
| 2026-04-08 | 33.26 | $34.47 | 177637 |
| 2026-04-07 | 33.13 | $33.86 | 167244 |
| 2026-04-06 | 33.05 | $33.78 | 137800 |
| 2026-04-02 | 32.99 | $33.61 | 138213 |
| 2026-04-01 | 32.95 | $33.59 | 197100 |
| 2026-03-31 | 32.91 | $33.30 | 231500 |
| 2026-03-30 | 32.92 | $32.75 | 278507 |
| 2026-03-27 | 32.99 | $32.41 | 272300 |
| 2026-03-26 | 33.10 | $32.68 | 195008 |
| 2026-03-25 | 33.21 | $32.70 | 302000 |
| 2026-03-24 | 33.32 | $32.81 | 336900 |
| 2026-03-23 | 33.44 | $32.84 | 252029 |
| 2026-03-20 | 33.57 | $31.98 | 990301 |
| 2026-03-19 | 33.80 | $32.84 | 327380 |
| 2026-03-18 | 33.97 | $32.59 | 136147 |
| 2026-03-17 | 34.18 | $33.13 | 122800 |
| 2026-03-16 | 34.36 | $33.52 | 156806 |
| 2026-03-13 | 34.52 | $33.27 | 175100 |
| 2026-03-12 | 34.71 | $33.12 | 125718 |
| 2026-03-11 | 34.93 | $33.06 | 122800 |
| 2026-03-10 | 35.17 | $33.83 | 165900 |
| 2026-03-09 | 35.34 | $33.83 | 181900 |
| 2026-03-06 | 35.53 | $34.23 | 145519 |
| 2026-03-05 | 35.70 | $34.76 | 116700 |
| 2026-03-04 | 35.82 | $35.37 | 99600 |
| 2026-03-03 | 35.89 | $35.32 | 98831 |
| 2026-03-02 | 35.97 | $35.36 | 164100 |
| 2026-02-27 | 36.04 | $34.75 | 200523 |
| 2026-02-26 | 36.17 | $35.94 | 192600 |
| 2026-02-25 | 36.18 | $35.87 | 195120 |
| 2026-02-24 | 36.20 | $35.40 | 119627 |
| 2026-02-23 | 36.25 | $35.51 | 235900 |
| 2026-02-20 | 36.29 | $36.97 | 146200 |
| 2026-02-19 | 36.19 | $36.73 | 153130 |
| 2026-02-18 | 36.10 | $36.33 | 204735 |
| 2026-02-17 | 36.03 | $36.66 | 194100 |
| 2026-02-13 | 35.92 | $36.63 | 207942 |
| 2026-02-12 | 35.80 | $35.91 | 193612 |
| 2026-02-11 | 35.73 | $35.99 | 105800 |
| 2026-02-10 | 35.64 | $36.03 | 120331 |
| 2026-02-09 | 35.53 | $36.23 | 110800 |
| 2026-02-06 | 35.38 | $36.60 | 168124 |
| 2026-02-05 | 35.19 | $36.58 | 99346 |
| 2026-02-04 | 34.98 | $36.73 | 173900 |
| 2026-02-03 | 34.73 | $36.32 | 128700 |
| 2026-02-02 | 34.51 | $36.34 | 117845 |
| 2026-01-30 | 34.27 | $35.15 | 163229 |
| 2026-01-29 | 34.13 | $34.92 | 103700 |
| 2026-01-28 | 33.99 | $34.12 | 98234 |
| 2026-01-27 | 33.94 | $34.94 | 113200 |
| 2026-01-26 | 33.79 | $34.93 | 167723 |
| 2026-01-23 | 33.64 | $34.71 | 142300 |
| 2026-01-22 | 33.50 | $35.39 | 155600 |
| 2026-01-21 | 33.30 | $35.05 | 199601 |
| 2026-01-20 | 33.12 | $33.36 | 93621 |
| 2026-01-16 | 33.11 | $33.86 | 133234 |
| 2026-01-15 | 33.05 | $33.86 | 96833 |
| 2026-01-14 | 33.01 | $33.02 | 77946 |
| 2026-01-13 | 33.05 | $32.54 | 99400 |
| 2026-01-12 | 33.15 | $32.76 | 64536 |
| 2026-01-09 | 33.25 | $33.03 | 86600 |
| 2026-01-08 | 33.32 | $33.52 | 106821 |
| 2026-01-07 | 33.34 | $32.68 | 226100 |
| 2026-01-06 | 33.45 | $32.81 | 110900 |
| 2026-01-05 | 33.56 | $32.84 | 123301 |
| 2026-01-02 | 33.66 | $32.19 | 126600 |
| 2025-12-31 | 33.83 | $32.53 | 174300 |
| 2025-12-30 | 33.98 | $32.77 | 100500 |
| 2025-12-29 | 34.10 | $33.25 | 146728 |
| 2025-12-26 | 34.18 | $33.12 | 82000 |
| 2025-12-24 | 34.27 | $33.53 | 36300 |
| 2025-12-23 | 34.31 | $33.62 | 116527 |
| 2025-12-22 | 34.34 | $33.87 | 134012 |
| 2025-12-19 | 34.33 | $34.12 | 282600 |
| 2025-12-18 | 34.28 | $35.09 | 187600 |
| 2025-12-17 | 34.12 | $35.05 | 274000 |
| 2025-12-16 | 33.93 | $35.32 | 158600 |
| 2025-12-15 | 33.70 | $35.22 | 119949 |
| 2025-12-12 | 33.46 | $34.86 | 140100 |
| 2025-12-11 | 33.23 | $34.90 | 192748 |
| 2025-12-10 | 32.98 | $34.49 | 159600 |
| 2025-12-09 | 32.75 | $33.64 | 132600 |
| 2025-12-08 | 32.59 | $33.58 | 106900 |
| 2025-12-05 | 32.42 | $33.50 | 74900 |
| 2025-12-04 | 32.25 | $33.92 | 82329 |
| 2025-12-03 | 32.02 | $33.99 | 119300 |
| 2025-12-02 | 31.77 | $33.15 | 89800 |
| 2025-12-01 | 31.58 | $33.47 | 216532 |
| 2025-11-28 | 31.35 | $32.65 | 86300 |
| 2025-11-26 | 31.19 | $32.72 | 333225 |
| 2025-11-25 | 31.02 | $33.04 | 211313 |
| 2025-11-24 | 30.80 | $31.45 | 236103 |
| 2025-11-21 | 30.74 | $31.46 | 121348 |
| 2025-11-20 | 30.68 | $30.61 | 123700 |
| 2025-11-19 | 30.71 | $30.35 | 124104 |
| 2025-11-18 | 30.77 | $30.08 | 139406 |
| 2025-11-17 | 30.87 | $30.08 | 118708 |
| 2025-11-14 | 30.97 | $31.07 | 114900 |
| 2025-11-13 | 30.99 | $31.07 | 115122 |
| 2025-11-12 | 31.00 | $31.11 | 58500 |
| 2025-11-11 | 31.01 | $31.10 | 67426 |
| 2025-11-10 | 31.02 | $31.11 | 69728 |
| 2025-11-07 | 31.03 | $30.67 | 67200 |
| 2025-11-06 | 31.09 | $30.52 | 54014 |
| 2025-11-05 | 31.16 | $30.81 | 81700 |
| 2025-11-04 | 31.20 | $30.25 | 128200 |
| 2025-11-03 | 31.30 | $30.48 | 145233 |
| 2025-10-31 | 31.38 | $30.22 | 162500 |
| 2025-10-30 | 31.50 | $31.01 | 97200 |
| 2025-10-29 | 31.53 | $30.78 | 125700 |
| 2025-10-28 | 31.59 | $31.64 | 156518 |
| 2025-10-27 | 31.56 | $31.88 | 105100 |
| 2025-10-24 | 31.50 | $32.26 | 267000 |
| 2025-10-23 | 31.40 | $31.45 | 84033 |
| 2025-10-22 | 31.38 | $32.16 | 105900 |
| 2025-10-21 | 31.29 | $32.13 | 130602 |
| 2025-10-20 | 31.20 | $32.21 | 129600 |
| 2025-10-17 | 31.10 | $31.19 | 182849 |
| 2025-10-16 | 31.10 | $30.81 | 387340 |
| 2025-10-15 | 31.13 | $31.67 | 132041 |
| 2025-10-14 | 31.09 | $31.67 | 95419 |
| 2025-10-13 | 31.04 | $30.72 | 70800 |
| 2025-10-10 | 31.08 | $30.41 | 101000 |
| 2025-10-09 | 31.17 | $31.23 | 68006 |
| 2025-10-08 | 31.17 | $31.15 | 75138 |
| 2025-10-07 | 31.19 | $31.30 | 111900 |
| 2025-10-06 | 31.20 | $31.48 | 118136 |
| 2025-10-03 | 31.20 | $30.87 | 70800 |
| 2025-10-02 | 31.27 | $30.30 | 80745 |
| 2025-10-01 | 31.40 | $30.62 | 79200 |
| 2025-09-30 | 31.52 | $30.98 | 89600 |
| 2025-09-29 | 31.61 | $30.99 | 60028 |
| 2025-09-26 | 31.71 | $31.53 | 67906 |
| 2025-09-25 | 31.76 | $31.36 | 77601 |
| 2025-09-24 | 31.84 | $31.63 | 75100 |
| 2025-09-23 | 31.90 | $31.60 | 95000 |
| 2025-09-22 | 31.97 | $31.32 | 116600 |
| 2025-09-19 | 32.07 | $31.35 | 344403 |
| 2025-09-18 | 32.17 | $31.97 | 98346 |
| 2025-09-17 | 32.20 | $31.19 | 105000 |
| 2025-09-16 | 32.32 | $31.13 | 93019 |
| 2025-09-15 | 32.44 | $31.59 | 74400 |
| 2025-09-12 | 32.51 | $31.74 | 93800 |
| 2025-09-11 | 32.56 | $32.17 | 121000 |
| 2025-09-10 | 32.58 | $31.94 | 76842 |
| 2025-09-09 | 32.62 | $32.31 | 72000 |
| 2025-09-08 | 32.61 | $32.94 | 51000 |
| 2025-09-05 | 32.53 | $32.82 | 62400 |
| 2025-09-04 | 32.45 | $33.08 | 59900 |
| 2025-09-03 | 32.33 | $32.74 | 178327 |
| 2025-09-02 | 32.24 | $33.05 | 75400 |
| 2025-08-29 | 32.09 | $32.89 | 163800 |
| 2025-08-28 | 31.95 | $32.97 | 65939 |
| 2025-08-27 | 31.80 | $33.28 | 56220 |
| 2025-08-26 | 31.60 | $33.14 | 96634 |
| 2025-08-25 | 31.41 | $32.72 | 65535 |
| 2025-08-22 | 31.25 | $32.81 | 124203 |
| 2025-08-21 | 31.09 | $31.25 | 57510 |
| 2025-08-20 | 31.08 | $31.39 | 58816 |
| 2025-08-19 | 31.08 | $31.39 | 52048 |
| 2025-08-18 | 31.08 | $31.38 | 76000 |
| 2025-08-15 | 31.10 | $30.85 | 272228 |
| 2025-08-14 | 31.19 | $31.64 | 66508 |
| 2025-08-13 | 31.21 | $32.09 | 71300 |
| 2025-08-12 | 31.20 | $31.76 | 73900 |
| 2025-08-11 | 31.23 | $30.60 | 64900 |
| 2025-08-08 | 31.39 | $30.45 | 44000 |
| 2025-08-07 | 31.57 | $30.20 | 71000 |
| 2025-08-06 | 31.80 | $30.12 | 70900 |
| 2025-08-05 | 32.06 | $30.25 | 100700 |
| 2025-08-04 | 32.33 | $30.11 | 73500 |
| 2025-08-01 | 32.62 | $30.09 | 136049 |
| 2025-07-31 | 32.95 | $30.55 | 108201 |
| 2025-07-30 | 33.24 | $31.15 | 61407 |
| 2025-07-29 | 33.48 | $31.88 | 51018 |
| 2025-07-28 | 33.66 | $32.29 | 54600 |
| 2025-07-25 | 33.80 | $32.46 | 55029 |
| 2025-07-24 | 33.93 | $32.84 | 87849 |
| 2025-07-23 | 34.01 | $34.19 | 47100 |
| 2025-07-22 | 33.95 | $34.06 | 53400 |
| 2025-07-21 | 33.89 | $34.17 | 48914 |
| 2025-07-18 | 33.80 | $34.13 | 76000 |
| 2025-07-17 | 33.70 | $34.36 | 72633 |
| 2025-07-16 | 33.56 | $33.87 | 73600 |
| 2025-07-15 | 33.44 | $33.47 | 77903 |
| 2025-07-14 | 33.35 | $34.44 | 77800 |
| 2025-07-11 | 33.15 | $33.74 | 54942 |
| 2025-07-10 | 33.01 | $34.36 | 71711 |
| 2025-07-09 | 32.80 | $34.33 | 70900 |
| 2025-07-08 | 32.58 | $34.22 | 167130 |
| 2025-07-07 | 32.35 | $33.93 | 80100 |
| 2025-07-03 | 32.14 | $34.60 | 56700 |
| 2025-07-02 | 31.85 | $33.75 | 227831 |
| 2025-07-01 | 31.63 | $33.60 | 75620 |
| 2025-06-30 | 31.41 | $32.41 | 75143 |
| 2025-06-27 | 31.30 | $32.62 | 171200 |
| 2025-06-26 | 31.17 | $32.24 | 60101 |
| 2025-06-25 | 31.07 | $31.52 | 63113 |
| 2025-06-24 | 31.04 | $31.53 | 65800 |
| 2025-06-23 | 31.01 | $31.30 | 57911 |
| 2025-06-20 | 31.00 | $30.40 | 130200 |
| 2025-06-18 | 31.08 | $30.37 | 49000 |
| 2025-06-17 | 31.18 | $30.19 | 59200 |
| 2025-06-16 | 31.31 | $30.23 | 63000 |
| 2025-06-13 | 31.44 | $30.57 | 82530 |
| 2025-06-12 | 31.55 | $31.40 | 52930 |
| 2025-06-11 | 31.59 | $31.65 | 63700 |
| 2025-06-10 | 31.60 | $31.89 | 55035 |
| 2025-06-09 | 31.60 | $31.58 | 65900 |
| 2025-06-06 | 31.62 | $31.43 | 59339 |
| 2025-06-05 | 31.66 | $30.84 | 60734 |
| 2025-06-04 | 31.76 | $31.07 | 57100 |
| 2025-06-03 | 31.84 | $31.70 | 54146 |
| 2025-06-02 | 31.86 | $31.22 | 93700 |
| 2025-05-30 | 31.92 | $31.53 | 87120 |
| 2025-05-29 | 31.95 | $31.75 | 49500 |
| 2025-05-28 | 31.95 | $31.52 | 36929 |
| 2025-05-27 | 31.97 | $32.06 | 40324 |
| 2025-05-23 | 31.93 | $31.44 | 77221 |
| 2025-05-22 | 31.95 | $31.60 | 53034 |
| 2025-05-21 | 31.96 | $31.81 | 56741 |
| 2025-05-20 | 31.94 | $32.55 | 51432 |
| 2025-05-19 | 31.84 | $32.47 | 67900 |
| 2025-05-16 | 31.74 | $32.44 | 64900 |
| 2025-05-15 | 31.63 | $32.78 | 78602 |
| 2025-05-14 | 31.47 | $32.09 | 67200 |
| 2025-05-13 | 31.37 | $32.48 | 63900 |
| 2025-05-12 | 31.21 | $32.40 | 95143 |
| 2025-05-09 | 31.04 | $31.64 | 71000 |
| 2025-05-08 | 30.93 | $31.88 | 75000 |
| 2025-05-07 | 30.79 | $31.11 | 87337 |
| 2025-05-06 | 30.71 | $31.10 | 73700 |
| 2025-05-05 | 30.61 | $31.34 | 93214 |
| 2025-05-02 | 30.48 | $31.50 | 131320 |
| 2025-05-01 | 30.32 | $30.67 | 135138 |
| 2025-04-30 | 30.24 | $30.46 | 130200 |
| 2025-04-29 | 30.18 | $31.06 | 88500 |
| 2025-04-28 | 30.06 | $30.81 | 80300 |
| 2025-04-25 | 29.97 | $31.04 | 96645 |
| 2025-04-24 | 29.85 | $30.90 | 131004 |
| 2025-04-23 | 29.76 | $31.28 | 79302 |
| 2025-04-22 | 29.63 | $30.96 | 75100 |
| 2025-04-21 | 29.53 | $29.99 | 102800 |
| 2025-04-17 | 29.53 | $30.12 | 129200 |
| 2025-04-16 | 29.52 | $29.88 | 158302 |
| 2025-04-15 | 29.54 | $29.42 | 163000 |
| 2025-04-14 | 29.62 | $28.95 | 136300 |
| 2025-04-11 | 29.75 | $28.52 | 135941 |
| 2025-04-10 | 29.93 | $28.82 | 214944 |
| 2025-04-09 | 30.09 | $29.84 | 157947 |
| 2025-04-08 | 30.15 | $28.56 | 141706 |
| 2025-04-07 | 30.35 | $28.21 | 172331 |
| 2025-04-04 | 30.58 | $28.08 | 150700 |
| 2025-04-03 | 30.85 | $28.61 | 131225 |
| 2025-04-02 | 31.08 | $30.80 | 86200 |
| 2025-04-01 | 31.11 | $30.85 | 63430 |
| 2025-03-31 | 31.14 | $30.79 | 84300 |
| 2025-03-28 | 31.20 | $30.86 | 41000 |
| 2025-03-27 | 31.26 | $31.54 | 41400 |
| 2025-03-26 | 31.26 | $31.58 | 75900 |
| 2025-03-25 | 31.27 | $31.61 | 72120 |
| 2025-03-24 | 31.29 | $31.81 | 170500 |
| 2025-03-21 | 31.29 | $31.06 | 240436 |
| 2025-03-20 | 31.38 | $31.04 | 96122 |
| 2025-03-19 | 31.48 | $31.37 | 105822 |
| 2025-03-18 | 31.57 | $31.02 | 113300 |
| 2025-03-17 | 31.71 | $31.00 | 102600 |
| 2025-03-14 | 31.88 | $30.91 | 90600 |
| 2025-03-13 | 32.07 | $30.20 | 83300 |
| 2025-03-12 | 32.36 | $30.45 | 92209 |
| 2025-03-11 | 32.65 | $30.18 | 120332 |
| 2025-03-10 | 33.00 | $30.32 | 120040 |
| 2025-03-07 | 33.36 | $31.63 | 58640 |
| 2025-03-06 | 33.63 | $31.79 | 76025 |
| 2025-03-05 | 33.89 | $32.21 | 113021 |
| 2025-03-04 | 34.14 | $32.53 | 90000 |
| 2025-03-03 | 34.37 | $33.73 | 129615 |
| 2025-02-28 | 34.50 | $33.98 | 188900 |
| 2025-02-27 | 34.62 | $33.34 | 109300 |
| 2025-02-26 | 34.81 | $33.27 | 120500 |
| 2025-02-25 | 35.02 | $33.54 | 146724 |
| 2025-02-24 | 35.22 | $33.39 | 221100 |
| 2025-02-21 | 35.44 | $33.49 | 137100 |
| 2025-02-20 | 35.66 | $34.54 | 126506 |
| 2025-02-19 | 35.78 | $34.76 | 131600 |
| 2025-02-18 | 35.89 | $35.11 | 112317 |
| 2025-02-14 | 35.95 | $35.11 | 101903 |
| 2025-02-13 | 36.02 | $35.74 | 89747 |
| 2025-02-12 | 36.02 | $35.41 | 73200 |
| 2025-02-11 | 36.05 | $36.49 | 71600 |
| 2025-02-10 | 35.95 | $36.01 | 79332 |
| 2025-02-07 | 35.89 | $36.23 | 100000 |
| 2025-02-06 | 35.79 | $37.06 | 85100 |
| 2025-02-05 | 35.60 | $36.28 | 99944 |
| 2025-02-04 | 35.47 | $36.15 | 75100 |
| 2025-02-03 | 35.35 | $35.64 | 98200 |
| 2025-01-31 | 35.27 | $36.40 | 133142 |
| 2025-01-30 | 35.11 | $36.38 | 86133 |
| 2025-01-29 | 34.94 | $35.95 | 102025 |
| 2025-01-28 | 34.81 | $36.25 | 91815 |
| 2025-01-27 | 34.64 | $35.64 | 274400 |
| 2025-01-24 | 34.53 | $35.60 | 181900 |
| 2025-01-23 | 34.43 | $35.24 | 187237 |
| 2025-01-22 | 34.35 | $34.80 | 134207 |
| 2025-01-21 | 34.32 | $35.46 | 188500 |
| 2025-01-17 | 34.23 | $34.42 | 210840 |
| 2025-01-16 | 34.25 | $34.87 | 100804 |
| 2025-01-15 | 34.24 | $34.90 | 86200 |
| 2025-01-14 | 34.25 | $33.95 | 301000 |
| 2025-01-13 | 34.36 | $32.85 | 201029 |
| 2025-01-10 | 34.60 | $32.75 | 104500 |
| 2025-01-08 | 34.88 | $33.66 | 147835 |
| 2025-01-07 | 35.08 | $33.54 | 128800 |
| 2025-01-06 | 35.32 | $34.22 | 73100 |
| 2025-01-03 | 35.51 | $34.52 | 96900 |
| 2025-01-02 | 35.70 | $34.37 | 81243 |
| 2024-12-31 | 35.91 | $34.83 | 75642 |
| 2024-12-30 | 36.09 | $34.74 | 57319 |
| 2024-12-27 | 36.29 | $34.69 | 137441 |
| 2024-12-26 | 36.52 | $35.38 | 35500 |
| 2024-12-24 | 36.69 | $35.28 | 39320 |
| 2024-12-23 | 36.89 | $35.08 | 65800 |
| 2024-12-20 | 37.13 | $35.14 | 211600 |
| 2024-12-19 | 37.37 | $34.98 | 78838 |
| 2024-12-18 | 37.63 | $35.47 | 140839 |
| 2024-12-17 | 37.86 | $37.31 | 127046 |
| 2024-12-16 | 37.91 | $38.09 | 47949 |
| 2024-12-13 | 37.89 | $37.97 | 62909 |
| 2024-12-12 | 37.88 | $37.66 | 49049 |
| 2024-12-11 | 37.90 | $38.12 | 92044 |
| 2024-12-10 | 37.87 | $37.80 | 64300 |
| 2024-12-09 | 37.89 | $37.29 | 57000 |
| 2024-12-06 | 37.95 | $38.02 | 54243 |
| 2024-12-05 | 37.93 | $38.09 | 60200 |
| 2024-12-04 | 37.92 | $38.25 | 52500 |
| 2024-12-03 | 37.86 | $37.69 | 70200 |
| 2024-12-02 | 37.83 | $37.80 | 69712 |
| 2024-11-29 | 37.76 | $37.63 | 53142 |
| 2024-11-27 | 37.69 | $37.94 | 68900 |
| 2024-11-26 | 37.57 | $38.28 | 75900 |
| 2024-11-25 | 37.40 | $38.87 | 109633 |
| 2024-11-22 | 37.14 | $38.50 | 61300 |
| 2024-11-21 | 36.88 | $37.72 | 59500 |
| 2024-11-20 | 36.68 | $37.07 | 63424 |
| 2024-11-19 | 36.52 | $37.29 | 46036 |
| 2024-11-18 | 36.32 | $37.00 | 57921 |
| 2024-11-15 | 36.13 | $37.74 | 75000 |
| 2024-11-14 | 35.86 | $37.92 | 66923 |
| 2024-11-13 | 35.55 | $38.15 | 200700 |
| 2024-11-12 | 35.20 | $38.53 | 92900 |
| 2024-11-11 | 34.80 | $38.99 | 68211 |
| 2024-11-08 | 34.32 | $37.38 | 69800 |
| 2024-11-07 | 33.98 | $36.76 | 142700 |
| 2024-11-06 | 33.68 | $38.18 | 321900 |
| 2024-11-05 | 33.21 | $33.17 | 110002 |
| 2024-11-04 | 33.22 | $32.72 | 64500 |
| 2024-11-01 | 33.26 | $32.90 | 87300 |
| 2024-10-31 | 33.29 | $32.78 | 70706 |
| 2024-10-30 | 33.31 | $33.55 | 81813 |
| 2024-10-29 | 33.26 | $33.21 | 67100 |
| 2024-10-28 | 33.23 | $33.17 | 134700 |
| 2024-10-25 | 33.21 | $32.58 | 86100 |
| 2024-10-24 | 33.25 | $32.74 | 194700 |
| 2024-10-23 | 33.26 | $33.23 | 49200 |
| 2024-10-22 | 33.23 | $33.52 | 186200 |
| 2024-10-21 | 33.16 | $33.02 | 67000 |
| 2024-10-18 | 33.15 | $34.12 | 46400 |
| 2024-10-17 | 33.03 | $34.94 | 45700 |
| 2024-10-16 | 32.84 | $34.76 | 59200 |
| 2024-10-15 | 32.66 | $34.12 | 65100 |
| 2024-10-14 | 32.54 | $33.42 | 62837 |
| 2024-10-11 | 32.49 | $33.27 | 86500 |
| 2024-10-10 | 32.46 | $32.05 | 54626 |
| 2024-10-09 | 32.54 | $32.31 | 87015 |
| 2024-10-08 | 32.61 | $32.05 | 48200 |
| 2024-10-07 | 32.70 | $31.85 | 61346 |
| 2024-10-04 | 32.82 | $32.36 | 97740 |
| 2024-10-03 | 32.89 | $31.36 | 69000 |
| 2024-10-02 | 33.07 | $31.48 | 73320 |
| 2024-10-01 | 33.24 | $32.39 | 115200 |
| 2024-09-30 | 33.33 | $33.35 | 169512 |
| 2024-09-27 | 33.33 | $32.08 | 250500 |
| 2024-09-26 | 33.46 | $32.45 | 72100 |
| 2024-09-25 | 33.57 | $32.60 | 86808 |
| 2024-09-24 | 33.66 | $33.10 | 73100 |
| 2024-09-23 | 33.71 | $33.79 | 81000 |
| 2024-09-20 | 33.70 | $33.91 | 365015 |
| 2024-09-19 | 33.67 | $35.27 | 162316 |
| 2024-09-18 | 33.50 | $34.30 | 76700 |
| 2024-09-17 | 33.41 | $34.04 | 102300 |
| 2024-09-16 | 33.34 | $33.95 | 91546 |
| 2024-09-13 | 33.27 | $33.62 | 112122 |
| 2024-09-12 | 33.22 | $32.96 | 97600 |
| 2024-09-11 | 33.24 | $32.68 | 149700 |
| 2024-09-10 | 33.27 | $33.68 | 186300 |
| 2024-09-09 | 33.21 | $32.47 | 79300 |
| 2024-09-06 | 33.25 | $32.32 | 62500 |
| 2024-09-05 | 33.30 | $33.16 | 73221 |
| 2024-09-04 | 33.26 | $33.20 | 41923 |
| 2024-09-03 | 33.20 | $34.07 | 91100 |
| 2024-08-30 | 33.05 | $33.88 | 70700 |
| 2024-08-29 | 32.92 | $33.85 | 109500 |
| 2024-08-28 | 32.78 | $34.00 | 154800 |
| 2024-08-27 | 32.63 | $33.80 | 80400 |
| 2024-08-26 | 32.51 | $33.93 | 126725 |
| 2024-08-23 | 32.38 | $34.32 | 157941 |
| 2024-08-22 | 32.21 | $32.50 | 93541 |
| 2024-08-21 | 32.22 | $32.26 | 92000 |
| 2024-08-20 | 32.26 | $32.34 | 97503 |
| 2024-08-19 | 32.30 | $32.60 | 95200 |
| 2024-08-16 | 32.31 | $32.64 | 95436 |
| 2024-08-15 | 32.32 | $32.53 | 184100 |
| 2024-08-14 | 32.33 | $31.97 | 81205 |
| 2024-08-13 | 32.39 | $32.00 | 141930 |
| 2024-08-12 | 32.44 | $31.42 | 128142 |
| 2024-08-09 | 32.54 | $31.31 | 165328 |
| 2024-08-08 | 32.64 | $31.10 | 49000 |
| 2024-08-07 | 32.74 | $31.04 | 94700 |
| 2024-08-06 | 32.83 | $31.23 | 91000 |
| 2024-08-05 | 32.88 | $31.21 | 134000 |
| 2024-08-02 | 32.90 | $32.79 | 122200 |
| 2024-08-01 | 32.74 | $33.45 | 105535 |
| 2024-07-31 | 32.48 | $34.69 | 120500 |
| 2024-07-30 | 32.07 | $34.79 | 176132 |
| 2024-07-29 | 31.60 | $34.27 | 127600 |
| 2024-07-26 | 31.15 | $34.29 | 158544 |
| 2024-07-25 | 30.66 | $35.13 | 191247 |
| 2024-07-24 | 30.03 | $33.24 | 141113 |
| 2024-07-23 | 29.55 | $33.27 | 128100 |
| 2024-07-22 | 29.02 | $32.27 | 129800 |
| 2024-07-19 | 28.54 | $31.48 | 146400 |
| 2024-07-18 | 28.11 | $31.43 | 141400 |
| 2024-07-17 | 27.65 | $31.88 | 189900 |
| 2024-07-16 | 27.10 | $31.23 | 126304 |
| 2024-07-15 | 26.58 | $29.64 | 194006 |
| 2024-07-12 | 26.19 | $28.27 | 93700 |
| 2024-07-11 | 25.91 | $27.95 | 136514 |
| 2024-07-10 | 25.64 | $26.92 | 93224 |
| 2024-07-09 | 25.46 | $26.36 | 54000 |
| 2024-07-08 | 25.32 | $25.95 | 57736 |
| 2024-07-05 | 25.21 | $25.51 | 123306 |
| 2024-07-03 | 25.13 | $26.05 | 39100 |
| 2024-07-02 | 25.00 | $26.46 | 101100 |
| 2024-07-01 | 24.82 | $26.36 | 91145 |
| 2024-06-28 | 24.64 | $27.00 | 970300 |
| 2024-06-27 | 24.39 | $25.50 | 67912 |
| 2024-06-26 | 24.28 | $24.88 | 81700 |
| 2024-06-25 | 24.23 | $24.62 | 56629 |
| 2024-06-24 | 24.21 | $24.54 | 76249 |
| 2024-06-21 | 24.19 | $23.88 | 215600 |
| 2024-06-20 | 24.25 | $23.99 | 61931 |
| 2024-06-18 | 24.31 | $24.09 | 51405 |
| 2024-06-17 | 24.38 | $24.11 | 58330 |
| 2024-06-14 | 24.45 | $23.62 | 54943 |
| 2024-06-13 | 24.58 | $24.23 | 59946 |
| 2024-06-12 | 24.66 | $24.50 | 130700 |
| 2024-06-11 | 24.72 | $24.10 | 65700 |
| 2024-06-10 | 24.83 | $23.91 | 54528 |
| 2024-06-07 | 24.97 | $24.24 | 31225 |
| 2024-06-06 | 25.08 | $24.48 | 56700 |
| 2024-06-05 | 25.17 | $24.18 | 61413 |
| 2024-06-04 | 25.30 | $24.07 | 54800 |
| 2024-06-03 | 25.44 | $24.87 | 55217 |
| 2024-05-31 | 25.51 | $25.06 | 113938 |
| 2024-05-30 | 25.56 | $24.80 | 71607 |
| 2024-05-29 | 25.64 | $24.46 | 93819 |
| 2024-05-28 | 25.75 | $25.06 | 53500 |
| 2024-05-24 | 25.80 | $25.39 | 41340 |
| 2024-05-23 | 25.82 | $25.10 | 81203 |
| 2024-05-22 | 25.87 | $26.03 | 90424 |
| 2024-05-21 | 25.82 | $26.27 | 106134 |
| 2024-05-20 | 25.75 | $26.40 | 107831 |
| 2024-05-17 | 25.66 | $26.48 | 50939 |
| 2024-05-16 | 25.55 | $26.22 | 65100 |
| 2024-05-15 | 25.45 | $26.16 | 49538 |
| 2024-05-14 | 25.34 | $25.80 | 74033 |
| 2024-05-13 | 25.25 | $25.84 | 102940 |
| 2024-05-10 | 25.15 | $25.77 | 93600 |
| 2024-05-09 | 25.04 | $25.75 | 123945 |
| 2024-05-08 | 24.92 | $25.50 | 92700 |
| 2024-05-07 | 24.82 | $25.30 | 61833 |
| 2024-05-06 | 24.73 | $25.25 | 80248 |
| 2024-05-03 | 24.64 | $25.20 | 101728 |
| 2024-05-02 | 24.56 | $25.04 | 88900 |
| 2024-05-01 | 24.48 | $25.04 | 108700 |
| 2024-04-30 | 24.40 | $24.81 | 76300 |
| 2024-04-29 | 24.34 | $24.99 | 45601 |
| 2024-04-26 | 24.26 | $24.99 | 55000 |
| 2024-04-25 | 24.19 | $25.17 | 153700 |
| 2024-04-24 | 24.09 | $25.12 | 95224 |
| 2024-04-23 | 24.00 | $25.30 | 56800 |
| 2024-04-22 | 23.88 | $24.49 | 48400 |
| 2024-04-19 | 23.84 | $24.36 | 54515 |
| 2024-04-18 | 23.82 | $23.58 | 59540 |
| 2024-04-17 | 23.87 | $23.20 | 48200 |
| 2024-04-16 | 23.96 | $23.25 | 54700 |
| 2024-04-15 | 24.04 | $23.14 | 136800 |
| 2024-04-12 | 24.15 | $23.28 | 55700 |
| 2024-04-11 | 24.24 | $23.46 | 50532 |
| 2024-04-10 | 24.31 | $23.15 | 63400 |
| 2024-04-09 | 24.42 | $24.52 | 29700 |
| 2024-04-08 | 24.40 | $24.58 | 47918 |
| 2024-04-05 | 24.38 | $24.40 | 83734 |
| 2024-04-04 | 24.37 | $24.23 | 50300 |
| 2024-04-03 | 24.38 | $24.14 | 40600 |
| 2024-04-02 | 24.41 | $24.24 | 36300 |
| 2024-04-01 | 24.42 | $24.62 | 81100 |
| 2024-03-28 | 24.39 | $25.35 | 101740 |
| 2024-03-27 | 24.30 | $25.07 | 51921 |
| 2024-03-26 | 24.22 | $24.14 | 40038 |
| 2024-03-25 | 24.23 | $24.43 | 59332 |
| 2024-03-22 | 24.21 | $24.23 | 45500 |
| 2024-03-21 | 24.22 | $24.73 | 75414 |
| 2024-03-20 | 24.17 | $24.46 | 54500 |
| 2024-03-19 | 24.15 | $23.55 | 58148 |
| 2024-03-18 | 24.22 | $23.52 | 65200 |
| 2024-03-15 | 24.30 | $23.96 | 200524 |
| 2024-03-14 | 24.35 | $23.55 | 59844 |
| 2024-03-13 | 24.44 | $24.24 | 52200 |
| 2024-03-12 | 24.46 | $24.38 | 57100 |
| 2024-03-11 | 24.47 | $24.45 | 41700 |
| 2024-03-08 | 24.47 | $24.64 | 42200 |
| 2024-03-07 | 24.46 | $24.70 | 53500 |
| 2024-03-06 | 24.43 | $24.68 | 83206 |
| 2024-03-05 | 24.41 | $24.66 | 52400 |
| 2024-03-04 | 24.39 | $24.25 | 44530 |
| 2024-03-01 | 24.41 | $24.35 | 86712 |
| 2024-02-29 | 24.42 | $24.45 | 76900 |
| 2024-02-28 | 24.43 | $23.91 | 55400 |
| 2024-02-27 | 24.50 | $24.24 | 68142 |
| 2024-02-26 | 24.56 | $23.96 | 61710 |
| 2024-02-23 | 24.65 | $24.21 | 49341 |
| 2024-02-22 | 24.72 | $24.56 | 157649 |
| 2024-02-21 | 24.77 | $24.55 | 79511 |
| 2024-02-20 | 24.83 | $24.65 | 58535 |
| 2024-02-16 | 24.88 | $25.01 | 93000 |
| 2024-02-15 | 24.91 | $25.48 | 121317 |
| 2024-02-14 | 24.89 | $24.20 | 82920 |
| 2024-02-13 | 25.00 | $23.82 | 107000 |
| 2024-02-12 | 25.15 | $25.10 | 75600 |
| 2024-02-09 | 25.17 | $24.62 | 63300 |
| 2024-02-08 | 25.25 | $24.19 | 73619 |
| 2024-02-07 | 25.37 | $24.38 | 124900 |
| 2024-02-06 | 25.48 | $23.99 | 71227 |
| 2024-02-05 | 25.63 | $24.54 | 73324 |
| 2024-02-02 | 25.74 | $24.82 | 90900 |
| 2024-02-01 | 25.82 | $25.18 | 88020 |
| 2024-01-31 | 25.87 | $25.44 | 146700 |
| 2024-01-30 | 25.90 | $27.00 | 143800 |
| 2024-01-29 | 25.77 | $26.29 | 172600 |
| 2024-01-26 | 25.72 | $25.84 | 63800 |
| 2024-01-25 | 25.71 | $25.73 | 155119 |
| 2024-01-24 | 25.71 | $26.65 | 92400 |
| 2024-01-23 | 25.63 | $26.26 | 105200 |
| 2024-01-22 | 25.58 | $26.60 | 119739 |
| 2024-01-19 | 25.49 | $25.79 | 69600 |
| 2024-01-18 | 25.48 | $25.16 | 61130 |
| 2024-01-17 | 25.53 | $24.95 | 84600 |
| 2024-01-16 | 25.59 | $24.88 | 126742 |
| 2024-01-12 | 25.67 | $25.23 | 74043 |
| 2024-01-11 | 25.70 | $25.31 | 69400 |
| 2024-01-10 | 25.72 | $25.52 | 75401 |
| 2024-01-09 | 25.71 | $25.44 | 77500 |
| 2024-01-08 | 25.70 | $25.70 | 83502 |
| 2024-01-05 | 25.64 | $25.41 | 107100 |
| 2024-01-04 | 25.61 | $25.48 | 48315 |
| 2024-01-03 | 25.55 | $25.32 | 72122 |
| 2024-01-02 | 25.49 | $25.75 | 67800 |
| 2023-12-29 | 25.38 | $26.02 | 53100 |
| 2023-12-28 | 25.23 | $26.65 | 47700 |
| 2023-12-27 | 24.99 | $26.84 | 59200 |
| 2023-12-26 | 24.70 | $26.62 | 49045 |
| 2023-12-22 | 24.41 | $26.31 | 115027 |
| 2023-12-21 | 24.13 | $25.95 | 140041 |
| 2023-12-20 | 23.86 | $25.54 | 98600 |
| 2023-12-19 | 23.61 | $25.50 | 93429 |
| 2023-12-18 | 23.35 | $24.67 | 62300 |
| 2023-12-15 | 23.15 | $24.69 | 236200 |
| 2023-12-14 | 22.94 | $25.07 | 121549 |
| 2023-12-13 | 22.68 | $24.50 | 172600 |
| 2023-12-12 | 22.46 | $23.10 | 46312 |
| 2023-12-11 | 22.37 | $23.40 | 48134 |
| 2023-12-08 | 22.23 | $23.28 | 41604 |
| 2023-12-07 | 22.10 | $23.04 | 39722 |
| 2023-12-06 | 21.97 | $22.46 | 90312 |
| 2023-12-05 | 21.90 | $22.72 | 41700 |
| 2023-12-04 | 21.79 | $22.89 | 61839 |
| 2023-12-01 | 21.66 | $22.61 | 91600 |
| 2023-11-30 | 21.54 | $21.62 | 128135 |
| 2023-11-29 | 21.51 | $21.70 | 52900 |
| 2023-11-28 | 21.47 | $21.25 | 37238 |
| 2023-11-27 | 21.46 | $21.34 | 37444 |
| 2023-11-24 | 21.43 | $21.51 | 26800 |
| 2023-11-22 | 21.37 | $21.50 | 46716 |
| 2023-11-21 | 21.30 | $21.54 | 42416 |
| 2023-11-20 | 21.21 | $22.14 | 145449 |
| 2023-11-17 | 21.04 | $21.99 | 84710 |
| 2023-11-16 | 20.87 | $21.80 | 43105 |
| 2023-11-15 | 20.69 | $22.14 | 87200 |
| 2023-11-14 | 20.47 | $22.32 | 85800 |
| 2023-11-13 | 20.22 | $20.89 | 86910 |
| 2023-11-10 | 20.08 | $20.82 | 54226 |
| 2023-11-09 | 19.94 | $20.58 | 39400 |
| 2023-11-08 | 19.81 | $20.76 | 46901 |
| 2023-11-07 | 19.66 | $21.33 | 79800 |
| 2023-11-06 | 19.43 | $21.27 | 79504 |
| 2023-11-03 | 19.19 | $21.05 | 90143 |
| 2023-11-02 | 18.96 | $20.31 | 54144 |
| 2023-11-01 | 18.79 | $20.13 | 64115 |
| 2023-10-31 | 18.63 | $19.95 | 73200 |
| 2023-10-30 | 18.48 | $19.63 | 63712 |
| 2023-10-27 | 18.34 | $18.92 | 148734 |
| 2023-10-26 | 18.28 | $19.10 | 44016 |
| 2023-10-25 | 18.19 | $18.54 | 61137 |
| 2023-10-24 | 18.15 | $17.76 | 61600 |
| 2023-10-23 | 18.19 | $17.91 | 36200 |
| 2023-10-20 | 18.21 | $17.99 | 56007 |
| 2023-10-19 | 18.23 | $18.45 | 51000 |
| 2023-10-18 | 18.21 | $18.45 | 39933 |
| 2023-10-17 | 18.18 | $18.86 | 64745 |
| 2023-10-16 | 18.11 | $18.21 | 60306 |
| 2023-10-13 | 18.10 | $17.68 | 39308 |
| 2023-10-12 | 18.15 | $18.14 | 124322 |
| 2023-10-11 | 18.16 | $18.37 | 27100 |
| 2023-10-10 | 18.15 | $18.35 | 42434 |
| 2023-10-09 | 18.15 | $18.10 | 31524 |
| 2023-10-06 | 18.17 | $18.06 | 34429 |
| 2023-10-05 | 18.20 | $18.08 | 46100 |
| 2023-10-04 | 18.24 | $17.85 | 97500 |
| 2023-10-03 | 18.29 | $17.86 | 37100 |
| 2023-10-02 | 18.35 | $18.14 | 42700 |
| 2023-09-29 | 18.40 | $18.34 | 41727 |
| 2023-09-28 | 18.42 | $18.14 | 52840 |
| 2023-09-27 | 18.47 | $18.15 | 60304 |
| 2023-09-26 | 18.52 | $18.09 | 56000 |
| 2023-09-25 | 18.58 | $18.39 | 44936 |
| 2023-09-22 | 18.62 | $18.08 | 48241 |
| 2023-09-21 | 18.69 | $18.07 | 56122 |
| 2023-09-20 | 18.76 | $18.17 | 47900 |
| 2023-09-19 | 18.83 | $18.31 | 34007 |
| 2023-09-18 | 18.88 | $18.33 | 36500 |
| 2023-09-15 | 18.95 | $18.87 | 121042 |
| 2023-09-14 | 18.96 | $19.43 | 57200 |
| 2023-09-13 | 18.92 | $18.81 | 38000 |
| 2023-09-12 | 18.94 | $18.86 | 46300 |
| 2023-09-11 | 18.96 | $18.89 | 59300 |
| 2023-09-08 | 18.99 | $18.83 | 41905 |
| 2023-09-07 | 19.04 | $18.65 | 107708 |
| 2023-09-06 | 19.11 | $18.62 | 59600 |
| 2023-09-05 | 19.19 | $19.03 | 47705 |
| 2023-09-01 | 19.25 | $19.47 | 40000 |
| 2023-08-31 | 19.27 | $19.09 | 59626 |
| 2023-08-30 | 19.34 | $18.86 | 34426 |
| 2023-08-29 | 19.43 | $18.98 | 37015 |
| 2023-08-28 | 19.52 | $19.02 | 138737 |
| 2023-08-25 | 19.62 | $18.77 | 35800 |
| 2023-08-24 | 19.75 | $18.90 | 31613 |
| 2023-08-23 | 19.87 | $18.89 | 34949 |
| 2023-08-22 | 20.01 | $18.77 | 56719 |
| 2023-08-21 | 20.16 | $19.13 | 45419 |
| 2023-08-18 | 20.28 | $19.45 | 60232 |
| 2023-08-17 | 20.37 | $19.37 | 95827 |
| 2023-08-16 | 20.46 | $19.50 | 67144 |
| 2023-08-15 | 20.55 | $19.95 | 76000 |
| 2023-08-14 | 20.58 | $20.48 | 82237 |
| 2023-08-11 | 20.56 | $20.38 | 69426 |
| 2023-08-10 | 20.53 | $20.51 | 80512 |
| 2023-08-09 | 20.47 | $20.61 | 139835 |
| 2023-08-08 | 20.40 | $21.00 | 70728 |
| 2023-08-07 | 20.26 | $21.26 | 54300 |
| 2023-08-04 | 20.08 | $20.90 | 46100 |
| 2023-08-03 | 19.92 | $20.67 | 53100 |
| 2023-08-02 | 19.76 | $20.73 | 50924 |
| 2023-08-01 | 19.58 | $20.65 | 54000 |
| 2023-07-31 | 19.39 | $20.66 | 59300 |
| 2023-07-28 | 19.18 | $20.71 | 47346 |
| 2023-07-27 | 18.95 | $20.42 | 84912 |
| 2023-07-26 | 18.73 | $20.80 | 75325 |
| 2023-07-25 | 18.46 | $19.87 | 66800 |
| 2023-07-24 | 18.26 | $19.84 | 52126 |
| 2023-07-21 | 18.06 | $19.32 | 68700 |
| 2023-07-20 | 17.90 | $19.37 | 63600 |
| 2023-07-19 | 17.73 | $19.48 | 71100 |
| 2023-07-18 | 17.54 | $19.00 | 60818 |
| 2023-07-17 | 17.38 | $18.13 | 36832 |
| 2023-07-14 | 17.31 | $17.71 | 60900 |
| 2023-07-13 | 17.29 | $17.82 | 76839 |
| 2023-07-12 | 17.25 | $17.50 | 146200 |
| 2023-07-11 | 17.25 | $17.08 | 120623 |
| 2023-07-10 | 17.30 | $16.95 | 38300 |
| 2023-07-07 | 17.37 | $17.05 | 101030 |
| 2023-07-06 | 17.44 | $16.69 | 38900 |
| 2023-07-05 | 17.55 | $17.03 | 88003 |
| 2023-07-03 | 17.63 | $17.42 | 23646 |
| 2023-06-30 | 17.68 | $16.96 | 79630 |
| 2023-06-29 | 17.76 | $17.35 | 95231 |
| 2023-06-28 | 17.81 | $17.22 | 87100 |
| 2023-06-27 | 17.86 | $17.43 | 33900 |
| 2023-06-26 | 17.90 | $17.45 | 54125 |
| 2023-06-23 | 17.93 | $17.81 | 206200 |
| 2023-06-22 | 17.92 | $17.49 | 119841 |
| 2023-06-21 | 17.94 | $17.16 | 130200 |
| 2023-06-20 | 17.99 | $17.56 | 77000 |
| 2023-06-16 | 17.99 | $17.91 | 169034 |
| 2023-06-15 | 17.96 | $18.37 | 75900 |
| 2023-06-14 | 17.88 | $18.32 | 56617 |
| 2023-06-13 | 17.79 | $18.68 | 61525 |
| 2023-06-12 | 17.66 | $18.30 | 48000 |
| 2023-06-09 | 17.54 | $18.47 | 111900 |
| 2023-06-08 | 17.40 | $18.86 | 106241 |
| 2023-06-07 | 17.20 | $19.10 | 130700 |
| 2023-06-06 | 16.97 | $18.35 | 122912 |
| 2023-06-05 | 16.80 | $17.33 | 57400 |
| 2023-06-02 | 16.71 | $17.67 | 80931 |
| 2023-06-01 | 16.59 | $16.64 | 59022 |
| 2023-05-31 | 16.56 | $16.35 | 80234 |
| 2023-05-30 | 16.56 | $16.86 | 80829 |
| 2023-05-26 | 16.51 | $17.10 | 59638 |
| 2023-05-25 | 16.45 | $16.80 | 36034 |
| 2023-05-24 | 16.41 | $16.83 | 114200 |
| 2023-05-23 | 16.38 | $17.00 | 85719 |
| 2023-05-22 | 16.32 | $17.14 | 68301 |
| 2023-05-19 | 16.26 | $16.50 | 69900 |
| 2023-05-18 | 16.26 | $16.95 | 73900 |
| 2023-05-17 | 16.21 | $16.93 | 109147 |
| 2023-05-16 | 16.17 | $15.94 | 78700 |
| 2023-05-15 | 16.23 | $15.98 | 121148 |
| 2023-05-12 | 16.30 | $15.56 | 91900 |
| 2023-05-11 | 16.41 | $15.41 | 88200 |
| 2023-05-10 | 16.54 | $15.64 | 74106 |
| 2023-05-09 | 16.65 | $15.78 | 65611 |
| 2023-05-08 | 16.76 | $16.03 | 80400 |
| 2023-05-05 | 16.85 | $16.32 | 105300 |
| 2023-05-04 | 16.92 | $15.67 | 93400 |
| 2023-05-03 | 17.06 | $16.27 | 129147 |
| 2023-05-02 | 17.14 | $15.94 | 111052 |
| 2023-05-01 | 17.27 | $17.39 | 87712 |
| 2023-04-28 | 17.26 | $17.82 | 85721 |
| 2023-04-27 | 17.20 | $17.71 | 115117 |
| 2023-04-26 | 17.16 | $17.09 | 103421 |
| 2023-04-25 | 17.18 | $16.77 | 96500 |
| 2023-04-24 | 17.23 | $17.31 | 72546 |
| 2023-04-21 | 17.24 | $17.19 | 81110 |
| 2023-04-20 | 17.25 | $17.29 | 75208 |
| 2023-04-19 | 17.26 | $17.31 | 68713 |
| 2023-04-18 | 17.27 | $17.06 | 98300 |
| 2023-04-17 | 17.31 | $17.17 | 141200 |
| 2023-04-14 | 17.34 | $16.98 | 89100 |
| 2023-04-13 | 17.41 | $17.11 | 67732 |
| 2023-04-12 | 17.46 | $16.88 | 60600 |
| 2023-04-11 | 17.55 | $17.07 | 67800 |
| 2023-04-10 | 17.62 | $17.24 | 84900 |
| 2023-04-06 | 17.70 | $17.27 | 60916 |
| 2023-04-05 | 17.78 | $17.19 | 58400 |
| 2023-04-04 | 17.89 | $17.34 | 91800 |
| 2023-04-03 | 18.01 | $18.07 | 133817 |
| 2023-03-31 | 18.08 | $17.77 | 427313 |
| 2023-03-30 | 18.19 | $17.42 | 96800 |
| 2023-03-29 | 18.36 | $17.79 | 89448 |
| 2023-03-28 | 18.52 | $17.59 | 136949 |
| 2023-03-27 | 18.71 | $17.61 | 145800 |
| 2023-03-24 | 18.93 | $17.74 | 147217 |
| 2023-03-23 | 19.15 | $17.00 | 119500 |
| 2023-03-22 | 19.47 | $17.43 | 150427 |
| 2023-03-21 | 19.77 | $18.65 | 125802 |
| 2023-03-20 | 19.98 | $18.02 | 136246 |
| 2023-03-17 | 20.26 | $18.38 | 224500 |
| 2023-03-16 | 20.54 | $19.37 | 123722 |
| 2023-03-15 | 20.73 | $18.48 | 167600 |
| 2023-03-14 | 21.03 | $18.38 | 183633 |
| 2023-03-13 | 21.36 | $18.40 | 197705 |
| 2023-03-10 | 21.71 | $20.02 | 120600 |
| 2023-03-09 | 21.92 | $20.48 | 94523 |
| 2023-03-08 | 22.10 | $21.48 | 61300 |
| 2023-03-07 | 22.19 | $21.41 | 61037 |
| 2023-03-06 | 22.29 | $21.74 | 125400 |
| 2023-03-03 | 22.37 | $22.13 | 43500 |
| 2023-03-02 | 22.42 | $21.99 | 65100 |
| 2023-03-01 | 22.48 | $22.00 | 43017 |
| 2023-02-28 | 22.54 | $22.05 | 123205 |
| 2023-02-27 | 22.60 | $22.13 | 30200 |
| 2023-02-24 | 22.64 | $22.24 | 68806 |
| 2023-02-23 | 22.67 | $22.39 | 53800 |
| 2023-02-22 | 22.69 | $22.32 | 67315 |
| 2023-02-21 | 22.72 | $22.45 | 51029 |
| 2023-02-17 | 22.75 | $22.84 | 68400 |
| 2023-02-16 | 22.73 | $22.51 | 51500 |
| 2023-02-15 | 22.76 | $22.66 | 82200 |
| 2023-02-14 | 22.77 | $22.68 | 69813 |
| 2023-02-13 | 22.78 | $22.95 | 46411 |
| 2023-02-10 | 22.78 | $22.92 | 48500 |
| 2023-02-09 | 22.78 | $23.02 | 71400 |
| 2023-02-08 | 22.78 | $23.33 | 72030 |
| 2023-02-07 | 22.76 | $23.19 | 78311 |
| 2023-02-06 | 22.75 | $22.91 | 69913 |
| 2023-02-03 | 22.77 | $23.04 | 54900 |
| 2023-02-02 | 22.79 | $22.70 | 70007 |
| 2023-02-01 | 22.85 | $22.37 | 119300 |
| 2023-01-31 | 22.95 | $22.17 | 141834 |
| 2023-01-30 | 23.07 | $21.61 | 84200 |
| 2023-01-27 | 23.26 | $21.62 | 86500 |
| 2023-01-26 | 23.46 | $21.64 | 154201 |
| 2023-01-25 | 23.67 | $22.95 | 55204 |
| 2023-01-24 | 23.76 | $23.22 | 62300 |
| 2023-01-23 | 23.83 | $23.41 | 131725 |
| 2023-01-20 | 23.88 | $23.33 | 78539 |
| 2023-01-19 | 23.94 | $23.15 | 86000 |
| 2023-01-18 | 24.01 | $23.20 | 77900 |
| 2023-01-17 | 24.07 | $23.90 | 124541 |
| 2023-01-13 | 24.07 | $24.27 | 48700 |
| 2023-01-12 | 24.02 | $24.31 | 69700 |
| 2023-01-11 | 23.97 | $24.12 | 76546 |
| 2023-01-10 | 23.94 | $24.14 | 68900 |
| 2023-01-09 | 23.90 | $23.94 | 93400 |
| 2023-01-06 | 23.88 | $24.56 | 60400 |
| 2023-01-05 | 23.79 | $24.05 | 76400 |
| 2023-01-04 | 23.76 | $24.23 | 86129 |
| 2023-01-03 | 23.71 | $24.15 | 95900 |
| 2022-12-30 | 23.67 | $23.92 | 270454 |
| 2022-12-29 | 23.65 | $24.11 | 87000 |
| 2022-12-28 | 23.62 | $23.90 | 96133 |
| 2022-12-27 | 23.61 | $23.97 | 99000 |
| 2022-12-23 | 23.60 | $24.22 | 101600 |
| 2022-12-22 | 23.56 | $23.56 | 93300 |
| 2022-12-21 | 23.59 | $23.62 | 84129 |
| 2022-12-20 | 23.62 | $22.92 | 104519 |
| 2022-12-19 | 23.72 | $22.95 | 98600 |
| 2022-12-16 | 23.83 | $22.90 | 184600 |
| 2022-12-15 | 23.95 | $23.05 | 61500 |
| 2022-12-14 | 24.06 | $23.35 | 85900 |
| 2022-12-13 | 24.15 | $23.47 | 131502 |
| 2022-12-12 | 24.23 | $24.06 | 70900 |
| 2022-12-09 | 24.26 | $23.74 | 39135 |
| 2022-12-08 | 24.32 | $23.76 | 69348 |
| 2022-12-07 | 24.37 | $23.77 | 70837 |
| 2022-12-06 | 24.42 | $24.17 | 112434 |
| 2022-12-05 | 24.44 | $24.19 | 62848 |
| 2022-12-02 | 24.44 | $24.79 | 54436 |
| 2022-12-01 | 24.38 | $24.85 | 82800 |
| 2022-11-30 | 24.30 | $24.54 | 92609 |
| 2022-11-29 | 24.24 | $24.10 | 45200 |
| 2022-11-28 | 24.22 | $24.10 | 119725 |
| 2022-11-25 | 24.20 | $24.63 | 73701 |
| 2022-11-23 | 24.12 | $24.48 | 29004 |
| 2022-11-22 | 24.04 | $24.55 | 54445 |
| 2022-11-21 | 23.94 | $24.62 | 49600 |
| 2022-11-18 | 23.81 | $24.35 | 61332 |
| 2022-11-17 | 23.69 | $24.37 | 74400 |
| 2022-11-16 | 23.55 | $24.59 | 150945 |
| 2022-11-15 | 23.37 | $24.64 | 58800 |
| 2022-11-14 | 23.17 | $24.53 | 168719 |
| 2022-11-11 | 22.96 | $24.04 | 103730 |
| 2022-11-10 | 22.78 | $24.24 | 102400 |
| 2022-11-09 | 22.56 | $23.37 | 69300 |
| 2022-11-08 | 22.40 | $23.40 | 76900 |
| 2022-11-07 | 22.23 | $23.42 | 52324 |
| 2022-11-04 | 22.03 | $23.25 | 63724 |
| 2022-11-03 | 21.83 | $22.40 | 41700 |
| 2022-11-02 | 21.69 | $22.74 | 89930 |
| 2022-11-01 | 21.51 | $23.17 | 47900 |
| 2022-10-31 | 21.28 | $23.13 | 104200 |
| 2022-10-28 | 21.03 | $23.22 | 92900 |
| 2022-10-27 | 20.75 | $22.44 | 80300 |
| 2022-10-26 | 20.53 | $22.12 | 79000 |
| 2022-10-25 | 20.33 | $21.99 | 110700 |
| 2022-10-24 | 20.13 | $20.90 | 51300 |
| 2022-10-21 | 20.03 | $20.40 | 53900 |
| 2022-10-20 | 19.98 | $19.96 | 45400 |
| 2022-10-19 | 19.96 | $20.66 | 48500 |
| 2022-10-18 | 19.88 | $20.64 | 55534 |
| 2022-10-17 | 19.79 | $20.81 | 53500 |
| 2022-10-14 | 19.69 | $20.37 | 71900 |
| 2022-10-13 | 19.63 | $20.45 | 56300 |
| 2022-10-12 | 19.56 | $19.31 | 44048 |
| 2022-10-11 | 19.60 | $19.38 | 42528 |
| 2022-10-10 | 19.63 | $19.34 | 41143 |
| 2022-10-07 | 19.67 | $19.25 | 57247 |
| 2022-10-06 | 19.73 | $19.59 | 58700 |
| 2022-10-05 | 19.75 | $19.91 | 41300 |
| 2022-10-04 | 19.75 | $20.09 | 48500 |
| 2022-10-03 | 19.72 | $19.37 | 57002 |
| 2022-09-30 | 19.77 | $19.10 | 62242 |
| 2022-09-29 | 19.85 | $19.35 | 54800 |
| 2022-09-28 | 19.92 | $19.79 | 56433 |
| 2022-09-27 | 19.94 | $19.61 | 88600 |
| 2022-09-26 | 19.99 | $19.50 | 61732 |
| 2022-09-23 | 20.05 | $19.67 | 51547 |
| 2022-09-22 | 20.11 | $19.88 | 57609 |
| 2022-09-21 | 20.15 | $20.17 | 64600 |
| 2022-09-20 | 20.17 | $20.28 | 45033 |
| 2022-09-19 | 20.18 | $20.28 | 39800 |
| 2022-09-16 | 20.20 | $19.99 | 102000 |
| 2022-09-15 | 20.26 | $20.09 | 46000 |
| 2022-09-14 | 20.31 | $19.64 | 56800 |
| 2022-09-13 | 20.42 | $19.73 | 66900 |
| 2022-09-12 | 20.52 | $20.26 | 115441 |
| 2022-09-09 | 20.58 | $20.23 | 39649 |
| 2022-09-08 | 20.65 | $20.13 | 51749 |
| 2022-09-07 | 20.73 | $20.04 | 54700 |
| 2022-09-06 | 20.82 | $19.67 | 44537 |
| 2022-09-02 | 20.95 | $20.27 | 47420 |
| 2022-09-01 | 21.03 | $20.38 | 50603 |
| 2022-08-31 | 21.09 | $20.52 | 106301 |
| 2022-08-30 | 21.14 | $20.59 | 34403 |
| 2022-08-29 | 21.19 | $20.67 | 33620 |
| 2022-08-26 | 21.23 | $20.93 | 50600 |
| 2022-08-25 | 21.25 | $21.45 | 44600 |
| 2022-08-24 | 21.21 | $21.09 | 45240 |
| 2022-08-23 | 21.20 | $21.09 | 50200 |
| 2022-08-22 | 21.19 | $21.23 | 70948 |
| 2022-08-19 | 21.16 | $21.80 | 104625 |
| 2022-08-18 | 21.07 | $21.83 | 72534 |
| 2022-08-17 | 20.97 | $21.56 | 57700 |
| 2022-08-16 | 20.89 | $21.71 | 56400 |
| 2022-08-15 | 20.78 | $21.50 | 39500 |
| 2022-08-12 | 20.69 | $21.31 | 120000 |
| 2022-08-11 | 20.60 | $21.06 | 66926 |
| 2022-08-10 | 20.53 | $20.78 | 42000 |
| 2022-08-09 | 20.47 | $20.58 | 31934 |
| 2022-08-08 | 20.43 | $20.50 | 52740 |
| 2022-08-05 | 20.39 | $20.39 | 39945 |
| 2022-08-04 | 20.35 | $20.39 | 41902 |
| 2022-08-03 | 20.32 | $20.81 | 54000 |
| 2022-08-02 | 20.23 | $20.75 | 32111 |
| 2022-08-01 | 20.15 | $21.07 | 68510 |
| 2022-07-29 | 20.02 | $20.98 | 90615 |
| 2022-07-28 | 19.90 | $20.48 | 55000 |
| 2022-07-27 | 19.82 | $20.47 | 83106 |
| 2022-07-26 | 19.73 | $20.36 | 82900 |
| 2022-07-25 | 19.65 | $20.47 | 178900 |
| 2022-07-22 | 19.55 | $20.01 | 81600 |
| 2022-07-21 | 19.49 | $19.96 | 81300 |
| 2022-07-20 | 19.42 | $20.28 | 68300 |
| 2022-07-19 | 19.32 | $20.01 | 52912 |
| 2022-07-18 | 19.24 | $19.46 | 63232 |
| 2022-07-15 | 19.21 | $19.37 | 82520 |
| 2022-07-14 | 19.18 | $18.64 | 85200 |
| 2022-07-13 | 19.22 | $18.86 | 69145 |
| 2022-07-12 | 19.23 | $19.40 | 38700 |
| 2022-07-11 | 19.19 | $19.39 | 44900 |
| 2022-07-08 | 19.14 | $19.47 | 47932 |
| 2022-07-07 | 19.09 | $19.45 | 50409 |
| 2022-07-06 | 19.03 | $19.55 | 114410 |
| 2022-07-05 | 18.97 | $19.47 | 125635 |
| 2022-07-01 | 18.92 | $19.66 | 88805 |
| 2022-06-30 | 18.84 | $19.28 | 249200 |
| 2022-06-29 | 18.81 | $18.91 | 87600 |
| 2022-06-28 | 18.81 | $19.10 | 79139 |
| 2022-06-27 | 18.80 | $19.09 | 124800 |
| 2022-06-24 | 18.79 | $18.94 | 291000 |
| 2022-06-23 | 18.80 | $18.60 | 68500 |
| 2022-06-22 | 18.84 | $18.92 | 115711 |
| 2022-06-21 | 18.85 | $18.79 | 99500 |
| 2022-06-17 | 18.87 | $18.73 | 196100 |
| 2022-06-16 | 18.90 | $18.30 | 97415 |
| 2022-06-15 | 18.97 | $18.77 | 100016 |
| 2022-06-14 | 19.01 | $18.37 | 82303 |
| 2022-06-13 | 19.08 | $17.94 | 104908 |
| 2022-06-10 | 19.20 | $18.33 | 75741 |
| 2022-06-09 | 19.29 | $18.50 | 81222 |
| 2022-06-08 | 19.37 | $19.17 | 46449 |
| 2022-06-07 | 19.38 | $19.50 | 50000 |
| 2022-06-06 | 19.36 | $19.64 | 70046 |
| 2022-06-03 | 19.33 | $19.37 | 59500 |
| 2022-06-02 | 19.32 | $19.59 | 45006 |
| 2022-06-01 | 19.30 | $19.47 | 58700 |
| 2022-05-31 | 19.29 | $19.81 | 106918 |
| 2022-05-27 | 19.25 | $19.79 | 86000 |
| 2022-05-26 | 19.21 | $19.24 | 64534 |
| 2022-05-25 | 19.23 | $19.10 | 39400 |
| 2022-05-24 | 19.27 | $19.24 | 79102 |
| 2022-05-23 | 19.31 | $19.02 | 55630 |
| 2022-05-20 | 19.37 | $18.84 | 75400 |
| 2022-05-19 | 19.47 | $18.65 | 78100 |
| 2022-05-18 | 19.60 | $19.13 | 70114 |
| 2022-05-17 | 19.69 | $19.67 | 92710 |
| 2022-05-16 | 19.75 | $19.12 | 62828 |
| 2022-05-13 | 19.87 | $19.11 | 67100 |
| 2022-05-12 | 20.00 | $19.21 | 73200 |
| 2022-05-11 | 20.13 | $19.28 | 60600 |
| 2022-05-10 | 20.26 | $19.19 | 168619 |
| 2022-05-09 | 20.41 | $19.53 | 69300 |
| 2022-05-06 | 20.53 | $19.46 | 114441 |
| 2022-05-05 | 20.68 | $19.80 | 64539 |
| 2022-05-04 | 20.79 | $20.42 | 63200 |
| 2022-05-03 | 20.86 | $20.12 | 70607 |
| 2022-05-02 | 20.96 | $19.99 | 101823 |
| 2022-04-29 | 21.08 | $19.74 | 113200 |
| 2022-04-28 | 21.24 | $20.36 | 93800 |
| 2022-04-27 | 21.36 | $20.51 | 111619 |
| 2022-04-26 | 21.46 | $20.56 | 141408 |
| 2022-04-25 | 21.58 | $21.37 | 214400 |
| 2022-04-22 | 21.63 | $21.53 | 56911 |
| 2022-04-21 | 21.67 | $21.94 | 49700 |
| 2022-04-20 | 21.67 | $22.07 | 45042 |
| 2022-04-19 | 21.67 | $21.80 | 64606 |
| 2022-04-18 | 21.70 | $21.19 | 50129 |
| 2022-04-14 | 21.80 | $21.14 | 85046 |
| 2022-04-13 | 21.91 | $21.48 | 56700 |
| 2022-04-12 | 22.01 | $21.11 | 53800 |
| 2022-04-11 | 22.15 | $21.31 | 69227 |
| 2022-04-08 | 22.28 | $21.17 | 52609 |
| 2022-04-07 | 22.43 | $21.26 | 52500 |
| 2022-04-06 | 22.59 | $21.55 | 123700 |
| 2022-04-05 | 22.72 | $21.78 | 134600 |
| 2022-04-04 | 22.84 | $22.01 | 72135 |
| 2022-04-01 | 22.94 | $22.18 | 93436 |
| 2022-03-31 | 23.03 | $22.00 | 319600 |
| 2022-03-30 | 23.15 | $22.54 | 112840 |
| 2022-03-29 | 23.22 | $23.20 | 85714 |
| 2022-03-28 | 23.22 | $22.96 | 55208 |
| 2022-03-25 | 23.25 | $23.20 | 51223 |
| 2022-03-24 | 23.27 | $22.95 | 48600 |
| 2022-03-23 | 23.30 | $22.85 | 82206 |
| 2022-03-22 | 23.35 | $23.44 | 65600 |
| 2022-03-21 | 23.35 | $23.10 | 71937 |
| 2022-03-18 | 23.39 | $23.21 | 135500 |
| 2022-03-17 | 23.42 | $23.53 | 54000 |
| 2022-03-16 | 23.42 | $23.64 | 61704 |
| 2022-03-15 | 23.41 | $23.45 | 43700 |
| 2022-03-14 | 23.43 | $23.75 | 58424 |
| 2022-03-11 | 23.42 | $23.41 | 64829 |
| 2022-03-10 | 23.44 | $23.22 | 42100 |
| 2022-03-09 | 23.49 | $23.16 | 114018 |
| 2022-03-08 | 23.55 | $22.77 | 84800 |
| 2022-03-07 | 23.65 | $22.63 | 60900 |
| 2022-03-04 | 23.78 | $23.28 | 55917 |
| 2022-03-03 | 23.85 | $23.84 | 46136 |
| 2022-03-02 | 23.87 | $23.77 | 59600 |
| 2022-03-01 | 23.89 | $22.85 | 125644 |
| 2022-02-28 | 24.02 | $23.80 | 121400 |
| 2022-02-25 | 24.05 | $23.97 | 73138 |
| 2022-02-24 | 24.07 | $23.29 | 169500 |
| 2022-02-23 | 24.17 | $23.60 | 55833 |
| 2022-02-22 | 24.24 | $24.00 | 91600 |
| 2022-02-18 | 24.29 | $24.36 | 78715 |
| 2022-02-17 | 24.29 | $24.09 | 118100 |
| 2022-02-16 | 24.33 | $24.18 | 109932 |
| 2022-02-15 | 24.37 | $24.23 | 99200 |
| 2022-02-14 | 24.40 | $23.94 | 67200 |
| 2022-02-11 | 24.47 | $24.17 | 239111 |
| 2022-02-10 | 24.53 | $24.21 | 156000 |
| 2022-02-09 | 24.58 | $24.11 | 222505 |
| 2022-02-08 | 24.66 | $24.80 | 71033 |
| 2022-02-07 | 24.66 | $24.35 | 52700 |
| 2022-02-04 | 24.72 | $24.28 | 134918 |
| 2022-02-03 | 24.79 | $24.21 | 86421 |
| 2022-02-02 | 24.86 | $24.29 | 106100 |
| 2022-02-01 | 24.93 | $24.37 | 92442 |
| 2022-01-31 | 24.99 | $24.48 | 138111 |
| 2022-01-28 | 25.03 | $24.30 | 103506 |
| 2022-01-27 | 25.09 | $24.41 | 200700 |
| 2022-01-26 | 25.14 | $25.49 | 121318 |
| 2022-01-25 | 25.07 | $25.56 | 95025 |
| 2022-01-24 | 24.99 | $25.25 | 303619 |
| 2022-01-21 | 24.93 | $24.46 | 101900 |
| 2022-01-20 | 24.94 | $24.52 | 102400 |
| 2022-01-19 | 24.93 | $25.11 | 91900 |
| 2022-01-18 | 24.86 | $25.58 | 85600 |
| 2022-01-14 | 24.73 | $25.83 | 62600 |
| 2022-01-13 | 24.56 | $25.50 | 64700 |
| 2022-01-12 | 24.41 | $25.31 | 86600 |
| 2022-01-11 | 24.26 | $25.24 | 134000 |
| 2022-01-10 | 24.11 | $25.19 | 126300 |
| 2022-01-07 | 23.95 | $25.34 | 70930 |
| 2022-01-06 | 23.77 | $25.14 | 85701 |
| 2022-01-05 | 23.59 | $24.36 | 67900 |
| 2022-01-04 | 23.48 | $24.30 | 92238 |
| 2022-01-03 | 23.37 | $24.21 | 85200 |
| 2021-12-31 | 23.26 | $23.87 | 122500 |
| 2021-12-30 | 23.18 | $23.78 | 76300 |
| 2021-12-29 | 23.11 | $23.84 | 65700 |
| 2021-12-28 | 23.02 | $23.90 | 104000 |
| 2021-12-27 | 22.92 | $23.47 | 73640 |
| 2021-12-23 | 22.86 | $23.28 | 31927 |
| 2021-12-22 | 22.82 | $23.17 | 47100 |
| 2021-12-21 | 22.79 | $23.13 | 86500 |
| 2021-12-20 | 22.77 | $22.56 | 154200 |
| 2021-12-17 | 22.80 | $22.61 | 238047 |
| 2021-12-16 | 22.84 | $22.87 | 92918 |
| 2021-12-15 | 22.85 | $22.76 | 110000 |
| 2021-12-14 | 22.88 | $22.71 | 199900 |
| 2021-12-13 | 22.92 | $22.43 | 135600 |
| 2021-12-10 | 22.99 | $22.61 | 72700 |
| 2021-12-09 | 23.06 | $22.54 | 72700 |
| 2021-12-08 | 23.13 | $22.76 | 54400 |
| 2021-12-07 | 23.20 | $22.99 | 88200 |
| 2021-12-06 | 23.24 | $23.35 | 77015 |
| 2021-12-03 | 23.26 | $23.01 | 92610 |
| 2021-12-02 | 23.31 | $23.30 | 68328 |
| 2021-12-01 | 23.33 | $22.70 | 100222 |
| 2021-11-30 | 23.41 | $22.55 | 239300 |
| 2021-11-29 | 23.51 | $22.46 | 95900 |
| 2021-11-26 | 23.61 | $22.62 | 91147 |
| 2021-11-24 | 23.70 | $23.72 | 71500 |
| 2021-11-23 | 23.68 | $23.89 | 72200 |
| 2021-11-22 | 23.63 | $23.51 | 81340 |
| 2021-11-19 | 23.61 | $23.26 | 114338 |
| 2021-11-18 | 23.61 | $23.60 | 99428 |
| 2021-11-17 | 23.57 | $23.60 | 64412 |
| 2021-11-16 | 23.52 | $23.70 | 88958 |
| 2021-11-15 | 23.45 | $23.68 | 83141 |
| 2021-11-12 | 23.38 | $23.80 | 126300 |
| 2021-11-11 | 23.29 | $24.43 | 112500 |
| 2021-11-10 | 23.12 | $24.36 | 65200 |
| 2021-11-09 | 22.95 | $23.98 | 104000 |
| 2021-11-08 | 22.81 | $23.91 | 52731 |
| 2021-11-05 | 22.66 | $23.96 | 78021 |
| 2021-11-04 | 22.50 | $23.27 | 87842 |
| 2021-11-03 | 22.39 | $23.59 | 60522 |
| 2021-11-02 | 22.25 | $23.03 | 78134 |
| 2021-11-01 | 22.16 | $23.15 | 70230 |
| 2021-10-29 | 22.05 | $22.53 | 86900 |
| 2021-10-28 | 21.99 | $22.24 | 73500 |
| 2021-10-27 | 21.96 | $22.03 | 97611 |
| 2021-10-26 | 21.95 | $22.01 | 75845 |
| 2021-10-25 | 21.94 | $21.97 | 101402 |
| 2021-10-22 | 21.93 | $22.10 | 42133 |
| 2021-10-21 | 21.91 | $22.04 | 59600 |
| 2021-10-20 | 21.88 | $22.17 | 48844 |
| 2021-10-19 | 21.84 | $21.89 | 48600 |
| 2021-10-18 | 21.81 | $21.72 | 63200 |
| 2021-10-15 | 21.79 | $21.94 | 65300 |
| 2021-10-14 | 21.74 | $22.01 | 70800 |
| 2021-10-13 | 21.68 | $21.76 | 63045 |
| 2021-10-12 | 21.63 | $21.81 | 35800 |
| 2021-10-11 | 21.57 | $21.83 | 49343 |
| 2021-10-08 | 21.50 | $22.07 | 44609 |
| 2021-10-07 | 21.40 | $21.99 | 75700 |
| 2021-10-06 | 21.30 | $21.80 | 100817 |
| 2021-10-05 | 21.21 | $21.96 | 39700 |
| 2021-10-04 | 21.10 | $21.91 | 52100 |
| 2021-10-01 | 20.98 | $21.91 | 78900 |
| 2021-09-30 | 20.86 | $21.48 | 126132 |
| 2021-09-29 | 20.78 | $21.84 | 81700 |
| 2021-09-28 | 20.66 | $21.63 | 90000 |
| 2021-09-27 | 20.55 | $21.89 | 92700 |
| 2021-09-24 | 20.42 | $21.16 | 57105 |
| 2021-09-23 | 20.36 | $20.95 | 61730 |
| 2021-09-22 | 20.31 | $20.38 | 94836 |
| 2021-09-21 | 20.32 | $19.99 | 63900 |
| 2021-09-20 | 20.37 | $20.00 | 95537 |
| 2021-09-17 | 20.42 | $20.43 | 286700 |
| 2021-09-16 | 20.43 | $20.11 | 63800 |
| 2021-09-15 | 20.47 | $20.20 | 67600 |
| 2021-09-14 | 20.51 | $19.91 | 75200 |
| 2021-09-13 | 20.59 | $20.30 | 78448 |
| 2021-09-10 | 20.62 | $20.11 | 67846 |
| 2021-09-09 | 20.69 | $20.45 | 93900 |
| 2021-09-08 | 20.73 | $20.46 | 74200 |
| 2021-09-07 | 20.77 | $20.46 | 55700 |
| 2021-09-03 | 20.82 | $20.63 | 42500 |
| 2021-09-02 | 20.85 | $20.67 | 64900 |
| 2021-09-01 | 20.89 | $20.78 | 41300 |
| 2021-08-31 | 20.91 | $20.94 | 54429 |
| 2021-08-30 | 20.92 | $20.76 | 50040 |
| 2021-08-27 | 20.94 | $21.21 | 60564 |
| 2021-08-26 | 20.93 | $20.57 | 47424 |
| 2021-08-25 | 20.97 | $20.72 | 45200 |
| 2021-08-24 | 21.00 | $20.70 | 50630 |
| 2021-08-23 | 21.03 | $20.80 | 49600 |
| 2021-08-20 | 21.05 | $20.75 | 99800 |
| 2021-08-19 | 21.07 | $20.43 | 51300 |
| 2021-08-18 | 21.12 | $20.56 | 65306 |
| 2021-08-17 | 21.16 | $20.90 | 70400 |
| 2021-08-16 | 21.16 | $21.23 | 80923 |
| 2021-08-13 | 21.13 | $21.23 | 121400 |
| 2021-08-12 | 21.09 | $21.62 | 44900 |
| 2021-08-11 | 21.01 | $21.78 | 54400 |
| 2021-08-10 | 20.91 | $21.45 | 36200 |
| 2021-08-09 | 20.83 | $21.19 | 49240 |
| 2021-08-06 | 20.79 | $21.65 | 119000 |
| 2021-08-05 | 20.69 | $20.86 | 99600 |
| 2021-08-04 | 20.67 | $20.98 | 130224 |
| 2021-08-03 | 20.64 | $21.34 | 186319 |
| 2021-08-02 | 20.57 | $20.69 | 241200 |
| 2021-07-30 | 20.57 | $21.03 | 141700 |
| 2021-07-29 | 20.53 | $20.78 | 89200 |
| 2021-07-28 | 20.53 | $20.83 | 84400 |
| 2021-07-27 | 20.53 | $20.45 | 129039 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.87
2026-07-24
Close Price
$37.66
Vol: 244900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.62
Average
26.42
Maximum
38.57
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.87 | $37.66 | 244900 |
| 2026-07-23 | 36.63 | $36.65 | 337140 |
| 2026-07-22 | 36.56 | $36.01 | 200644 |
| 2026-07-21 | 36.62 | $36.50 | 222400 |
| 2026-07-20 | 36.58 | $36.49 | 190134 |
| 2026-07-17 | 36.53 | $36.41 | 471110 |
| 2026-07-16 | 36.49 | $37.75 | 201000 |
| 2026-07-15 | 36.15 | $36.29 | 203507 |
| 2026-07-14 | 36.06 | $35.89 | 215024 |
| 2026-07-13 | 36.04 | $36.22 | 205000 |
| 2026-07-10 | 35.95 | $35.88 | 145121 |
| 2026-07-09 | 35.91 | $35.50 | 134813 |
| 2026-07-08 | 35.94 | $35.13 | 189513 |
| 2026-07-07 | 36.05 | $35.76 | 164100 |
| 2026-07-06 | 36.04 | $35.90 | 151200 |
| 2026-07-02 | 36.00 | $36.04 | 158600 |
| 2026-07-01 | 35.91 | $36.70 | 177200 |
| 2026-06-30 | 35.67 | $36.07 | 102900 |
| 2026-06-29 | 35.53 | $36.04 | 173900 |
| 2026-06-26 | 35.36 | $36.23 | 524323 |
| 2026-06-25 | 35.12 | $35.58 | 182839 |
| 2026-06-24 | 34.98 | $35.59 | 278700 |
| 2026-06-23 | 34.81 | $35.21 | 193300 |
| 2026-06-22 | 34.69 | $34.19 | 163864 |
| 2026-06-18 | 34.76 | $34.31 | 296500 |
| 2026-06-17 | 34.83 | $34.27 | 198230 |
| 2026-06-16 | 34.90 | $34.70 | 174823 |
| 2026-06-15 | 34.90 | $34.61 | 164700 |
| 2026-06-12 | 34.91 | $35.48 | 213126 |
| 2026-06-11 | 34.74 | $35.32 | 127143 |
| 2026-06-10 | 34.58 | $35.31 | 135500 |
| 2026-06-09 | 34.39 | $35.21 | 143217 |
| 2026-06-08 | 34.18 | $34.75 | 84600 |
| 2026-06-05 | 34.04 | $34.58 | 107600 |
| 2026-06-04 | 33.92 | $34.20 | 153200 |
| 2026-06-03 | 33.85 | $33.19 | 117840 |
| 2026-06-02 | 33.98 | $34.26 | 143301 |
| 2026-06-01 | 33.91 | $33.77 | 163045 |
| 2026-05-29 | 33.93 | $34.32 | 96700 |
| 2026-05-28 | 33.83 | $34.14 | 92920 |
| 2026-05-27 | 33.76 | $34.13 | 120400 |
| 2026-05-26 | 33.68 | $34.36 | 97000 |
| 2026-05-22 | 33.54 | $33.90 | 85810 |
| 2026-05-21 | 33.47 | $34.03 | 110000 |
| 2026-05-20 | 33.37 | $33.63 | 111600 |
| 2026-05-19 | 33.33 | $33.17 | 119800 |
| 2026-05-18 | 33.39 | $33.49 | 174424 |
| 2026-05-15 | 33.38 | $32.72 | 128213 |
| 2026-05-14 | 33.54 | $33.31 | 147739 |
| 2026-05-13 | 33.61 | $33.17 | 160609 |
| 2026-05-12 | 33.71 | $33.55 | 182900 |
| 2026-05-11 | 33.75 | $33.68 | 196400 |
| 2026-05-08 | 33.76 | $34.53 | 199400 |
| 2026-05-07 | 33.61 | $33.95 | 220400 |
| 2026-05-06 | 33.55 | $33.81 | 117423 |
| 2026-05-05 | 33.51 | $33.52 | 218918 |
| 2026-05-04 | 33.52 | $33.04 | 181115 |
| 2026-05-01 | 33.64 | $33.61 | 269537 |
| 2026-04-30 | 33.66 | $33.21 | 167700 |
| 2026-04-29 | 33.77 | $33.42 | 157600 |
| 2026-04-28 | 33.85 | $34.18 | 172236 |
| 2026-04-27 | 33.78 | $33.51 | 146500 |
| 2026-04-24 | 33.85 | $33.43 | 195009 |
| 2026-04-23 | 33.94 | $33.30 | 149100 |
| 2026-04-22 | 34.08 | $33.63 | 119400 |
| 2026-04-21 | 34.16 | $33.51 | 122744 |
| 2026-04-20 | 34.29 | $34.39 | 110500 |
| 2026-04-17 | 34.25 | $34.79 | 194044 |
| 2026-04-16 | 34.12 | $34.00 | 174139 |
| 2026-04-15 | 34.13 | $34.36 | 129548 |
| 2026-04-14 | 34.07 | $34.74 | 125500 |
| 2026-04-13 | 33.92 | $34.79 | 119100 |
| 2026-04-10 | 33.73 | $34.67 | 115300 |
| 2026-04-09 | 33.54 | $34.99 | 323543 |
| 2026-04-08 | 33.25 | $34.47 | 177637 |
| 2026-04-07 | 33.03 | $33.86 | 167244 |
| 2026-04-06 | 32.90 | $33.78 | 137800 |
| 2026-04-02 | 32.77 | $33.61 | 138213 |
| 2026-04-01 | 32.65 | $33.59 | 197100 |
| 2026-03-31 | 32.53 | $33.30 | 231500 |
| 2026-03-30 | 32.45 | $32.75 | 278507 |
| 2026-03-27 | 32.49 | $32.41 | 272300 |
| 2026-03-26 | 32.60 | $32.68 | 195008 |
| 2026-03-25 | 32.68 | $32.70 | 302000 |
| 2026-03-24 | 32.77 | $32.81 | 336900 |
| 2026-03-23 | 32.86 | $32.84 | 252029 |
| 2026-03-20 | 32.96 | $31.98 | 990301 |
| 2026-03-19 | 33.26 | $32.84 | 327380 |
| 2026-03-18 | 33.44 | $32.59 | 136147 |
| 2026-03-17 | 33.70 | $33.13 | 122800 |
| 2026-03-16 | 33.89 | $33.52 | 156806 |
| 2026-03-13 | 34.03 | $33.27 | 175100 |
| 2026-03-12 | 34.25 | $33.12 | 125718 |
| 2026-03-11 | 34.55 | $33.06 | 122800 |
| 2026-03-10 | 34.90 | $33.83 | 165900 |
| 2026-03-09 | 35.15 | $33.83 | 181900 |
| 2026-03-06 | 35.44 | $34.23 | 145519 |
| 2026-03-05 | 35.70 | $34.76 | 116700 |
| 2026-03-04 | 35.88 | $35.37 | 99600 |
| 2026-03-03 | 35.96 | $35.32 | 98831 |
| 2026-03-02 | 36.06 | $35.36 | 164100 |
| 2026-02-27 | 36.17 | $34.75 | 200523 |
| 2026-02-26 | 36.42 | $35.94 | 192600 |
| 2026-02-25 | 36.46 | $35.87 | 195120 |
| 2026-02-24 | 36.52 | $35.40 | 119627 |
| 2026-02-23 | 36.68 | $35.51 | 235900 |
| 2026-02-20 | 36.85 | $36.97 | 146200 |
| 2026-02-19 | 36.72 | $36.73 | 153130 |
| 2026-02-18 | 36.62 | $36.33 | 204735 |
| 2026-02-17 | 36.58 | $36.66 | 194100 |
| 2026-02-13 | 36.47 | $36.63 | 207942 |
| 2026-02-12 | 36.33 | $35.91 | 193612 |
| 2026-02-11 | 36.32 | $35.99 | 105800 |
| 2026-02-10 | 36.29 | $36.03 | 120331 |
| 2026-02-09 | 36.24 | $36.23 | 110800 |
| 2026-02-06 | 36.13 | $36.60 | 168124 |
| 2026-02-05 | 35.92 | $36.58 | 99346 |
| 2026-02-04 | 35.68 | $36.73 | 173900 |
| 2026-02-03 | 35.36 | $36.32 | 128700 |
| 2026-02-02 | 35.07 | $36.34 | 117845 |
| 2026-01-30 | 34.73 | $35.15 | 163229 |
| 2026-01-29 | 34.58 | $34.92 | 103700 |
| 2026-01-28 | 34.45 | $34.12 | 98234 |
| 2026-01-27 | 34.47 | $34.94 | 113200 |
| 2026-01-26 | 34.32 | $34.93 | 167723 |
| 2026-01-23 | 34.13 | $34.71 | 142300 |
| 2026-01-22 | 33.97 | $35.39 | 155600 |
| 2026-01-21 | 33.63 | $35.05 | 199601 |
| 2026-01-20 | 33.31 | $33.36 | 93621 |
| 2026-01-16 | 33.30 | $33.86 | 133234 |
| 2026-01-15 | 33.17 | $33.86 | 96833 |
| 2026-01-14 | 33.03 | $33.02 | 77946 |
| 2026-01-13 | 33.04 | $32.54 | 99400 |
| 2026-01-12 | 33.15 | $32.76 | 64536 |
| 2026-01-09 | 33.23 | $33.03 | 86600 |
| 2026-01-08 | 33.28 | $33.52 | 106821 |
| 2026-01-07 | 33.22 | $32.68 | 226100 |
| 2026-01-06 | 33.33 | $32.81 | 110900 |
| 2026-01-05 | 33.43 | $32.84 | 123301 |
| 2026-01-02 | 33.55 | $32.19 | 126600 |
| 2025-12-31 | 33.81 | $32.53 | 174300 |
| 2025-12-30 | 34.05 | $32.77 | 100500 |
| 2025-12-29 | 34.27 | $33.25 | 146728 |
| 2025-12-26 | 34.42 | $33.12 | 82000 |
| 2025-12-24 | 34.62 | $33.53 | 36300 |
| 2025-12-23 | 34.76 | $33.62 | 116527 |
| 2025-12-22 | 34.90 | $33.87 | 134012 |
| 2025-12-19 | 35.00 | $34.12 | 282600 |
| 2025-12-18 | 35.06 | $35.09 | 187600 |
| 2025-12-17 | 34.92 | $35.05 | 274000 |
| 2025-12-16 | 34.76 | $35.32 | 158600 |
| 2025-12-15 | 34.51 | $35.22 | 119949 |
| 2025-12-12 | 34.23 | $34.86 | 140100 |
| 2025-12-11 | 33.98 | $34.90 | 192748 |
| 2025-12-10 | 33.67 | $34.49 | 159600 |
| 2025-12-09 | 33.40 | $33.64 | 132600 |
| 2025-12-08 | 33.26 | $33.58 | 106900 |
| 2025-12-05 | 33.10 | $33.50 | 74900 |
| 2025-12-04 | 32.93 | $33.92 | 82329 |
| 2025-12-03 | 32.64 | $33.99 | 119300 |
| 2025-12-02 | 32.28 | $33.15 | 89800 |
| 2025-12-01 | 32.04 | $33.47 | 216532 |
| 2025-11-28 | 31.70 | $32.65 | 86300 |
| 2025-11-26 | 31.46 | $32.72 | 333225 |
| 2025-11-25 | 31.18 | $33.04 | 211313 |
| 2025-11-24 | 30.78 | $31.45 | 236103 |
| 2025-11-21 | 30.66 | $31.46 | 121348 |
| 2025-11-20 | 30.51 | $30.61 | 123700 |
| 2025-11-19 | 30.52 | $30.35 | 124104 |
| 2025-11-18 | 30.59 | $30.08 | 139406 |
| 2025-11-17 | 30.73 | $30.08 | 118708 |
| 2025-11-14 | 30.89 | $31.07 | 114900 |
| 2025-11-13 | 30.87 | $31.07 | 115122 |
| 2025-11-12 | 30.85 | $31.11 | 58500 |
| 2025-11-11 | 30.81 | $31.10 | 67426 |
| 2025-11-10 | 30.78 | $31.11 | 69728 |
| 2025-11-07 | 30.73 | $30.67 | 67200 |
| 2025-11-06 | 30.78 | $30.52 | 54014 |
| 2025-11-05 | 30.86 | $30.81 | 81700 |
| 2025-11-04 | 30.90 | $30.25 | 128200 |
| 2025-11-03 | 31.07 | $30.48 | 145233 |
| 2025-10-31 | 31.21 | $30.22 | 162500 |
| 2025-10-30 | 31.43 | $31.01 | 97200 |
| 2025-10-29 | 31.53 | $30.78 | 125700 |
| 2025-10-28 | 31.68 | $31.64 | 156518 |
| 2025-10-27 | 31.68 | $31.88 | 105100 |
| 2025-10-24 | 31.63 | $32.26 | 267000 |
| 2025-10-23 | 31.49 | $31.45 | 84033 |
| 2025-10-22 | 31.49 | $32.16 | 105900 |
| 2025-10-21 | 31.35 | $32.13 | 130602 |
| 2025-10-20 | 31.19 | $32.21 | 129600 |
| 2025-10-17 | 30.99 | $31.19 | 182849 |
| 2025-10-16 | 30.98 | $30.81 | 387340 |
| 2025-10-15 | 31.04 | $31.67 | 132041 |
| 2025-10-14 | 30.93 | $31.67 | 95419 |
| 2025-10-13 | 30.81 | $30.72 | 70800 |
| 2025-10-10 | 30.87 | $30.41 | 101000 |
| 2025-10-09 | 31.01 | $31.23 | 68006 |
| 2025-10-08 | 31.00 | $31.15 | 75138 |
| 2025-10-07 | 31.00 | $31.30 | 111900 |
| 2025-10-06 | 30.98 | $31.48 | 118136 |
| 2025-10-03 | 30.92 | $30.87 | 70800 |
| 2025-10-02 | 30.97 | $30.30 | 80745 |
| 2025-10-01 | 31.16 | $30.62 | 79200 |
| 2025-09-30 | 31.32 | $30.98 | 89600 |
| 2025-09-29 | 31.42 | $30.99 | 60028 |
| 2025-09-26 | 31.54 | $31.53 | 67906 |
| 2025-09-25 | 31.57 | $31.36 | 77601 |
| 2025-09-24 | 31.64 | $31.63 | 75100 |
| 2025-09-23 | 31.67 | $31.60 | 95000 |
| 2025-09-22 | 31.70 | $31.32 | 116600 |
| 2025-09-19 | 31.81 | $31.35 | 344403 |
| 2025-09-18 | 31.92 | $31.97 | 98346 |
| 2025-09-17 | 31.92 | $31.19 | 105000 |
| 2025-09-16 | 32.09 | $31.13 | 93019 |
| 2025-09-15 | 32.30 | $31.59 | 74400 |
| 2025-09-12 | 32.44 | $31.74 | 93800 |
| 2025-09-11 | 32.57 | $32.17 | 121000 |
| 2025-09-10 | 32.64 | $31.94 | 76842 |
| 2025-09-09 | 32.76 | $32.31 | 72000 |
| 2025-09-08 | 32.82 | $32.94 | 51000 |
| 2025-09-05 | 32.75 | $32.82 | 62400 |
| 2025-09-04 | 32.70 | $33.08 | 59900 |
| 2025-09-03 | 32.59 | $32.74 | 178327 |
| 2025-09-02 | 32.52 | $33.05 | 75400 |
| 2025-08-29 | 32.38 | $32.89 | 163800 |
| 2025-08-28 | 32.25 | $32.97 | 65939 |
| 2025-08-27 | 32.08 | $33.28 | 56220 |
| 2025-08-26 | 31.81 | $33.14 | 96634 |
| 2025-08-25 | 31.54 | $32.72 | 65535 |
| 2025-08-22 | 31.31 | $32.81 | 124203 |
| 2025-08-21 | 31.02 | $31.25 | 57510 |
| 2025-08-20 | 31.02 | $31.39 | 58816 |
| 2025-08-19 | 30.99 | $31.39 | 52048 |
| 2025-08-18 | 30.96 | $31.38 | 76000 |
| 2025-08-15 | 30.93 | $30.85 | 272228 |
| 2025-08-14 | 31.00 | $31.64 | 66508 |
| 2025-08-13 | 30.93 | $32.09 | 71300 |
| 2025-08-12 | 30.76 | $31.76 | 73900 |
| 2025-08-11 | 30.63 | $30.60 | 64900 |
| 2025-08-08 | 30.72 | $30.45 | 44000 |
| 2025-08-07 | 30.87 | $30.20 | 71000 |
| 2025-08-06 | 31.11 | $30.12 | 70900 |
| 2025-08-05 | 31.40 | $30.25 | 100700 |
| 2025-08-04 | 31.71 | $30.11 | 73500 |
| 2025-08-01 | 32.10 | $30.09 | 136049 |
| 2025-07-31 | 32.57 | $30.55 | 108201 |
| 2025-07-30 | 33.01 | $31.15 | 61407 |
| 2025-07-29 | 33.40 | $31.88 | 51018 |
| 2025-07-28 | 33.69 | $32.29 | 54600 |
| 2025-07-25 | 33.94 | $32.46 | 55029 |
| 2025-07-24 | 34.20 | $32.84 | 87849 |
| 2025-07-23 | 34.41 | $34.19 | 47100 |
| 2025-07-22 | 34.37 | $34.06 | 53400 |
| 2025-07-21 | 34.34 | $34.17 | 48914 |
| 2025-07-18 | 34.29 | $34.13 | 76000 |
| 2025-07-17 | 34.22 | $34.36 | 72633 |
| 2025-07-16 | 34.10 | $33.87 | 73600 |
| 2025-07-15 | 34.05 | $33.47 | 77903 |
| 2025-07-14 | 34.07 | $34.44 | 77800 |
| 2025-07-11 | 33.88 | $33.74 | 54942 |
| 2025-07-10 | 33.81 | $34.36 | 71711 |
| 2025-07-09 | 33.60 | $34.33 | 70900 |
| 2025-07-08 | 33.34 | $34.22 | 167130 |
| 2025-07-07 | 33.07 | $33.93 | 80100 |
| 2025-07-03 | 32.81 | $34.60 | 56700 |
| 2025-07-02 | 32.37 | $33.75 | 227831 |
| 2025-07-01 | 32.03 | $33.60 | 75620 |
| 2025-06-30 | 31.66 | $32.41 | 75143 |
| 2025-06-27 | 31.48 | $32.62 | 171200 |
| 2025-06-26 | 31.24 | $32.24 | 60101 |
| 2025-06-25 | 31.03 | $31.52 | 63113 |
| 2025-06-24 | 30.94 | $31.53 | 65800 |
| 2025-06-23 | 30.84 | $31.30 | 57911 |
| 2025-06-20 | 30.77 | $30.40 | 130200 |
| 2025-06-18 | 30.88 | $30.37 | 49000 |
| 2025-06-17 | 31.01 | $30.19 | 59200 |
| 2025-06-16 | 31.21 | $30.23 | 63000 |
| 2025-06-13 | 31.43 | $30.57 | 82530 |
| 2025-06-12 | 31.61 | $31.40 | 52930 |
| 2025-06-11 | 31.65 | $31.65 | 63700 |
| 2025-06-10 | 31.64 | $31.89 | 55035 |
| 2025-06-09 | 31.58 | $31.58 | 65900 |
| 2025-06-06 | 31.57 | $31.43 | 59339 |
| 2025-06-05 | 31.59 | $30.84 | 60734 |
| 2025-06-04 | 31.74 | $31.07 | 57100 |
| 2025-06-03 | 31.87 | $31.70 | 54146 |
| 2025-06-02 | 31.88 | $31.22 | 93700 |
| 2025-05-30 | 31.99 | $31.53 | 87120 |
| 2025-05-29 | 32.06 | $31.75 | 49500 |
| 2025-05-28 | 32.08 | $31.52 | 36929 |
| 2025-05-27 | 32.16 | $32.06 | 40324 |
| 2025-05-23 | 32.13 | $31.44 | 77221 |
| 2025-05-22 | 32.23 | $31.60 | 53034 |
| 2025-05-21 | 32.31 | $31.81 | 56741 |
| 2025-05-20 | 32.35 | $32.55 | 51432 |
| 2025-05-19 | 32.23 | $32.47 | 67900 |
| 2025-05-16 | 32.12 | $32.44 | 64900 |
| 2025-05-15 | 31.99 | $32.78 | 78602 |
| 2025-05-14 | 31.76 | $32.09 | 67200 |
| 2025-05-13 | 31.64 | $32.48 | 63900 |
| 2025-05-12 | 31.41 | $32.40 | 95143 |
| 2025-05-09 | 31.16 | $31.64 | 71000 |
| 2025-05-08 | 31.04 | $31.88 | 75000 |
| 2025-05-07 | 30.83 | $31.11 | 87337 |
| 2025-05-06 | 30.76 | $31.10 | 73700 |
| 2025-05-05 | 30.68 | $31.34 | 93214 |
| 2025-05-02 | 30.54 | $31.50 | 131320 |
| 2025-05-01 | 30.34 | $30.67 | 135138 |
| 2025-04-30 | 30.28 | $30.46 | 130200 |
| 2025-04-29 | 30.26 | $31.06 | 88500 |
| 2025-04-28 | 30.10 | $30.81 | 80300 |
| 2025-04-25 | 29.98 | $31.04 | 96645 |
| 2025-04-24 | 29.79 | $30.90 | 131004 |
| 2025-04-23 | 29.60 | $31.28 | 79302 |
| 2025-04-22 | 29.31 | $30.96 | 75100 |
| 2025-04-21 | 29.04 | $29.99 | 102800 |
| 2025-04-17 | 28.93 | $30.12 | 129200 |
| 2025-04-16 | 28.79 | $29.88 | 158302 |
| 2025-04-15 | 28.68 | $29.42 | 163000 |
| 2025-04-14 | 28.65 | $28.95 | 136300 |
| 2025-04-11 | 28.73 | $28.52 | 135941 |
| 2025-04-10 | 28.92 | $28.82 | 214944 |
| 2025-04-09 | 29.08 | $29.84 | 157947 |
| 2025-04-08 | 29.05 | $28.56 | 141706 |
| 2025-04-07 | 29.31 | $28.21 | 172331 |
| 2025-04-04 | 29.68 | $28.08 | 150700 |
| 2025-04-03 | 30.14 | $28.61 | 131225 |
| 2025-04-02 | 30.58 | $30.80 | 86200 |
| 2025-04-01 | 30.63 | $30.85 | 63430 |
| 2025-03-31 | 30.68 | $30.79 | 84300 |
| 2025-03-28 | 30.75 | $30.86 | 41000 |
| 2025-03-27 | 30.83 | $31.54 | 41400 |
| 2025-03-26 | 30.79 | $31.58 | 75900 |
| 2025-03-25 | 30.73 | $31.61 | 72120 |
| 2025-03-24 | 30.66 | $31.81 | 170500 |
| 2025-03-21 | 30.55 | $31.06 | 240436 |
| 2025-03-20 | 30.58 | $31.04 | 96122 |
| 2025-03-19 | 30.63 | $31.37 | 105822 |
| 2025-03-18 | 30.63 | $31.02 | 113300 |
| 2025-03-17 | 30.71 | $31.00 | 102600 |
| 2025-03-14 | 30.81 | $30.91 | 90600 |
| 2025-03-13 | 30.96 | $30.20 | 83300 |
| 2025-03-12 | 31.29 | $30.45 | 92209 |
| 2025-03-11 | 31.63 | $30.18 | 120332 |
| 2025-03-10 | 32.08 | $30.32 | 120040 |
| 2025-03-07 | 32.59 | $31.63 | 58640 |
| 2025-03-06 | 32.91 | $31.79 | 76025 |
| 2025-03-05 | 33.25 | $32.21 | 113021 |
| 2025-03-04 | 33.56 | $32.53 | 90000 |
| 2025-03-03 | 33.85 | $33.73 | 129615 |
| 2025-02-28 | 33.95 | $33.98 | 188900 |
| 2025-02-27 | 34.01 | $33.34 | 109300 |
| 2025-02-26 | 34.22 | $33.27 | 120500 |
| 2025-02-25 | 34.48 | $33.54 | 146724 |
| 2025-02-24 | 34.73 | $33.39 | 221100 |
| 2025-02-21 | 35.06 | $33.49 | 137100 |
| 2025-02-20 | 35.41 | $34.54 | 126506 |
| 2025-02-19 | 35.60 | $34.76 | 131600 |
| 2025-02-18 | 35.78 | $35.11 | 112317 |
| 2025-02-14 | 35.91 | $35.11 | 101903 |
| 2025-02-13 | 36.06 | $35.74 | 89747 |
| 2025-02-12 | 36.10 | $35.41 | 73200 |
| 2025-02-11 | 36.21 | $36.49 | 71600 |
| 2025-02-10 | 36.12 | $36.01 | 79332 |
| 2025-02-07 | 36.10 | $36.23 | 100000 |
| 2025-02-06 | 36.04 | $37.06 | 85100 |
| 2025-02-05 | 35.79 | $36.28 | 99944 |
| 2025-02-04 | 35.66 | $36.15 | 75100 |
| 2025-02-03 | 35.54 | $35.64 | 98200 |
| 2025-01-31 | 35.51 | $36.40 | 133142 |
| 2025-01-30 | 35.31 | $36.38 | 86133 |
| 2025-01-29 | 35.09 | $35.95 | 102025 |
| 2025-01-28 | 34.91 | $36.25 | 91815 |
| 2025-01-27 | 34.65 | $35.64 | 274400 |
| 2025-01-24 | 34.48 | $35.60 | 181900 |
| 2025-01-23 | 34.29 | $35.24 | 187237 |
| 2025-01-22 | 34.15 | $34.80 | 134207 |
| 2025-01-21 | 34.08 | $35.46 | 188500 |
| 2025-01-17 | 33.86 | $34.42 | 210840 |
| 2025-01-16 | 33.83 | $34.87 | 100804 |
| 2025-01-15 | 33.71 | $34.90 | 86200 |
| 2025-01-14 | 33.57 | $33.95 | 301000 |
| 2025-01-13 | 33.61 | $32.85 | 201029 |
| 2025-01-10 | 33.90 | $32.75 | 104500 |
| 2025-01-08 | 34.26 | $33.66 | 147835 |
| 2025-01-07 | 34.49 | $33.54 | 128800 |
| 2025-01-06 | 34.79 | $34.22 | 73100 |
| 2025-01-03 | 35.00 | $34.52 | 96900 |
| 2025-01-02 | 35.18 | $34.37 | 81243 |
| 2024-12-31 | 35.42 | $34.83 | 75642 |
| 2024-12-30 | 35.62 | $34.74 | 57319 |
| 2024-12-27 | 35.86 | $34.69 | 137441 |
| 2024-12-26 | 36.16 | $35.38 | 35500 |
| 2024-12-24 | 36.36 | $35.28 | 39320 |
| 2024-12-23 | 36.62 | $35.08 | 65800 |
| 2024-12-20 | 36.96 | $35.14 | 211600 |
| 2024-12-19 | 37.34 | $34.98 | 78838 |
| 2024-12-18 | 37.82 | $35.47 | 140839 |
| 2024-12-17 | 38.27 | $37.31 | 127046 |
| 2024-12-16 | 38.40 | $38.09 | 47949 |
| 2024-12-13 | 38.38 | $37.97 | 62909 |
| 2024-12-12 | 38.38 | $37.66 | 49049 |
| 2024-12-11 | 38.44 | $38.12 | 92044 |
| 2024-12-10 | 38.41 | $37.80 | 64300 |
| 2024-12-09 | 38.44 | $37.29 | 57000 |
| 2024-12-06 | 38.57 | $38.02 | 54243 |
| 2024-12-05 | 38.56 | $38.09 | 60200 |
| 2024-12-04 | 38.53 | $38.25 | 52500 |
| 2024-12-03 | 38.46 | $37.69 | 70200 |
| 2024-12-02 | 38.49 | $37.80 | 69712 |
| 2024-11-29 | 38.48 | $37.63 | 53142 |
| 2024-11-27 | 38.51 | $37.94 | 68900 |
| 2024-11-26 | 38.47 | $38.28 | 75900 |
| 2024-11-25 | 38.34 | $38.87 | 109633 |
| 2024-11-22 | 38.06 | $38.50 | 61300 |
| 2024-11-21 | 37.80 | $37.72 | 59500 |
| 2024-11-20 | 37.66 | $37.07 | 63424 |
| 2024-11-19 | 37.63 | $37.29 | 46036 |
| 2024-11-18 | 37.53 | $37.00 | 57921 |
| 2024-11-15 | 37.47 | $37.74 | 75000 |
| 2024-11-14 | 37.24 | $37.92 | 66923 |
| 2024-11-13 | 36.92 | $38.15 | 200700 |
| 2024-11-12 | 36.50 | $38.53 | 92900 |
| 2024-11-11 | 35.91 | $38.99 | 68211 |
| 2024-11-08 | 35.14 | $37.38 | 69800 |
| 2024-11-07 | 34.57 | $36.76 | 142700 |
| 2024-11-06 | 34.04 | $38.18 | 321900 |
| 2024-11-05 | 33.12 | $33.17 | 110002 |
| 2024-11-04 | 33.10 | $32.72 | 64500 |
| 2024-11-01 | 33.19 | $32.90 | 87300 |
| 2024-10-31 | 33.24 | $32.78 | 70706 |
| 2024-10-30 | 33.33 | $33.55 | 81813 |
| 2024-10-29 | 33.27 | $33.21 | 67100 |
| 2024-10-28 | 33.27 | $33.17 | 134700 |
| 2024-10-25 | 33.28 | $32.58 | 86100 |
| 2024-10-24 | 33.42 | $32.74 | 194700 |
| 2024-10-23 | 33.54 | $33.23 | 49200 |
| 2024-10-22 | 33.58 | $33.52 | 186200 |
| 2024-10-21 | 33.56 | $33.02 | 67000 |
| 2024-10-18 | 33.64 | $34.12 | 46400 |
| 2024-10-17 | 33.51 | $34.94 | 45700 |
| 2024-10-16 | 33.17 | $34.76 | 59200 |
| 2024-10-15 | 32.82 | $34.12 | 65100 |
| 2024-10-14 | 32.55 | $33.42 | 62837 |
| 2024-10-11 | 32.38 | $33.27 | 86500 |
| 2024-10-10 | 32.22 | $32.05 | 54626 |
| 2024-10-09 | 32.29 | $32.31 | 87015 |
| 2024-10-08 | 32.32 | $32.05 | 48200 |
| 2024-10-07 | 32.41 | $31.85 | 61346 |
| 2024-10-04 | 32.56 | $32.36 | 97740 |
| 2024-10-03 | 32.62 | $31.36 | 69000 |
| 2024-10-02 | 32.91 | $31.48 | 73320 |
| 2024-10-01 | 33.22 | $32.39 | 115200 |
| 2024-09-30 | 33.39 | $33.35 | 169512 |
| 2024-09-27 | 33.38 | $32.08 | 250500 |
| 2024-09-26 | 33.64 | $32.45 | 72100 |
| 2024-09-25 | 33.85 | $32.60 | 86808 |
| 2024-09-24 | 34.07 | $33.10 | 73100 |
| 2024-09-23 | 34.22 | $33.79 | 81000 |
| 2024-09-20 | 34.24 | $33.91 | 365015 |
| 2024-09-19 | 34.23 | $35.27 | 162316 |
| 2024-09-18 | 33.93 | $34.30 | 76700 |
| 2024-09-17 | 33.79 | $34.04 | 102300 |
| 2024-09-16 | 33.67 | $33.95 | 91546 |
| 2024-09-13 | 33.56 | $33.62 | 112122 |
| 2024-09-12 | 33.49 | $32.96 | 97600 |
| 2024-09-11 | 33.54 | $32.68 | 149700 |
| 2024-09-10 | 33.66 | $33.68 | 186300 |
| 2024-09-09 | 33.58 | $32.47 | 79300 |
| 2024-09-06 | 33.75 | $32.32 | 62500 |
| 2024-09-05 | 33.96 | $33.16 | 73221 |
| 2024-09-04 | 34.03 | $33.20 | 41923 |
| 2024-09-03 | 34.10 | $34.07 | 91100 |
| 2024-08-30 | 33.99 | $33.88 | 70700 |
| 2024-08-29 | 33.89 | $33.85 | 109500 |
| 2024-08-28 | 33.78 | $34.00 | 154800 |
| 2024-08-27 | 33.62 | $33.80 | 80400 |
| 2024-08-26 | 33.46 | $33.93 | 126725 |
| 2024-08-23 | 33.25 | $34.32 | 157941 |
| 2024-08-22 | 32.91 | $32.50 | 93541 |
| 2024-08-21 | 32.90 | $32.26 | 92000 |
| 2024-08-20 | 32.94 | $32.34 | 97503 |
| 2024-08-19 | 32.95 | $32.60 | 95200 |
| 2024-08-16 | 32.91 | $32.64 | 95436 |
| 2024-08-15 | 32.85 | $32.53 | 184100 |
| 2024-08-14 | 32.79 | $31.97 | 81205 |
| 2024-08-13 | 32.84 | $32.00 | 141930 |
| 2024-08-12 | 32.88 | $31.42 | 128142 |
| 2024-08-09 | 33.04 | $31.31 | 165328 |
| 2024-08-08 | 33.24 | $31.10 | 49000 |
| 2024-08-07 | 33.51 | $31.04 | 94700 |
| 2024-08-06 | 33.83 | $31.23 | 91000 |
| 2024-08-05 | 34.14 | $31.21 | 134000 |
| 2024-08-02 | 34.50 | $32.79 | 122200 |
| 2024-08-01 | 34.57 | $33.45 | 105535 |
| 2024-07-31 | 34.49 | $34.69 | 120500 |
| 2024-07-30 | 34.13 | $34.79 | 176132 |
| 2024-07-29 | 33.67 | $34.27 | 127600 |
| 2024-07-26 | 33.22 | $34.29 | 158544 |
| 2024-07-25 | 32.69 | $35.13 | 191247 |
| 2024-07-24 | 31.88 | $33.24 | 141113 |
| 2024-07-23 | 31.33 | $33.27 | 128100 |
| 2024-07-22 | 30.66 | $32.27 | 129800 |
| 2024-07-19 | 30.09 | $31.48 | 146400 |
| 2024-07-18 | 29.58 | $31.43 | 141400 |
| 2024-07-17 | 29.00 | $31.88 | 189900 |
| 2024-07-16 | 28.21 | $31.23 | 126304 |
| 2024-07-15 | 27.43 | $29.64 | 194006 |
| 2024-07-12 | 26.85 | $28.27 | 93700 |
| 2024-07-11 | 26.46 | $27.95 | 136514 |
| 2024-07-10 | 26.07 | $26.92 | 93224 |
| 2024-07-09 | 25.84 | $26.36 | 54000 |
| 2024-07-08 | 25.68 | $25.95 | 57736 |
| 2024-07-05 | 25.59 | $25.51 | 123306 |
| 2024-07-03 | 25.56 | $26.05 | 39100 |
| 2024-07-02 | 25.42 | $26.46 | 101100 |
| 2024-07-01 | 25.17 | $26.36 | 91145 |
| 2024-06-28 | 24.89 | $27.00 | 970300 |
| 2024-06-27 | 24.44 | $25.50 | 67912 |
| 2024-06-26 | 24.23 | $24.88 | 81700 |
| 2024-06-25 | 24.12 | $24.62 | 56629 |
| 2024-06-24 | 24.05 | $24.54 | 76249 |
| 2024-06-21 | 23.99 | $23.88 | 215600 |
| 2024-06-20 | 24.05 | $23.99 | 61931 |
| 2024-06-18 | 24.11 | $24.09 | 51405 |
| 2024-06-17 | 24.16 | $24.11 | 58330 |
| 2024-06-14 | 24.21 | $23.62 | 54943 |
| 2024-06-13 | 24.37 | $24.23 | 59946 |
| 2024-06-12 | 24.44 | $24.50 | 130700 |
| 2024-06-11 | 24.46 | $24.10 | 65700 |
| 2024-06-10 | 24.56 | $23.91 | 54528 |
| 2024-06-07 | 24.73 | $24.24 | 31225 |
| 2024-06-06 | 24.86 | $24.48 | 56700 |
| 2024-06-05 | 24.95 | $24.18 | 61413 |
| 2024-06-04 | 25.13 | $24.07 | 54800 |
| 2024-06-03 | 25.36 | $24.87 | 55217 |
| 2024-05-31 | 25.45 | $25.06 | 113938 |
| 2024-05-30 | 25.52 | $24.80 | 71607 |
| 2024-05-29 | 25.66 | $24.46 | 93819 |
| 2024-05-28 | 25.89 | $25.06 | 53500 |
| 2024-05-24 | 26.02 | $25.39 | 41340 |
| 2024-05-23 | 26.11 | $25.10 | 81203 |
| 2024-05-22 | 26.26 | $26.03 | 90424 |
| 2024-05-21 | 26.25 | $26.27 | 106134 |
| 2024-05-20 | 26.17 | $26.40 | 107831 |
| 2024-05-17 | 26.06 | $26.48 | 50939 |
| 2024-05-16 | 25.90 | $26.22 | 65100 |
| 2024-05-15 | 25.78 | $26.16 | 49538 |
| 2024-05-14 | 25.64 | $25.80 | 74033 |
| 2024-05-13 | 25.55 | $25.84 | 102940 |
| 2024-05-10 | 25.44 | $25.77 | 93600 |
| 2024-05-09 | 25.32 | $25.75 | 123945 |
| 2024-05-08 | 25.19 | $25.50 | 92700 |
| 2024-05-07 | 25.08 | $25.30 | 61833 |
| 2024-05-06 | 25.00 | $25.25 | 80248 |
| 2024-05-03 | 24.91 | $25.20 | 101728 |
| 2024-05-02 | 24.82 | $25.04 | 88900 |
| 2024-05-01 | 24.74 | $25.04 | 108700 |
| 2024-04-30 | 24.66 | $24.81 | 76300 |
| 2024-04-29 | 24.60 | $24.99 | 45601 |
| 2024-04-26 | 24.50 | $24.99 | 55000 |
| 2024-04-25 | 24.38 | $25.17 | 153700 |
| 2024-04-24 | 24.21 | $25.12 | 95224 |
| 2024-04-23 | 24.01 | $25.30 | 56800 |
| 2024-04-22 | 23.75 | $24.49 | 48400 |
| 2024-04-19 | 23.62 | $24.36 | 54515 |
| 2024-04-18 | 23.49 | $23.58 | 59540 |
| 2024-04-17 | 23.51 | $23.20 | 48200 |
| 2024-04-16 | 23.62 | $23.25 | 54700 |
| 2024-04-15 | 23.73 | $23.14 | 136800 |
| 2024-04-12 | 23.89 | $23.28 | 55700 |
| 2024-04-11 | 24.04 | $23.46 | 50532 |
| 2024-04-10 | 24.19 | $23.15 | 63400 |
| 2024-04-09 | 24.42 | $24.52 | 29700 |
| 2024-04-08 | 24.40 | $24.58 | 47918 |
| 2024-04-05 | 24.36 | $24.40 | 83734 |
| 2024-04-04 | 24.36 | $24.23 | 50300 |
| 2024-04-03 | 24.39 | $24.14 | 40600 |
| 2024-04-02 | 24.44 | $24.24 | 36300 |
| 2024-04-01 | 24.49 | $24.62 | 81100 |
| 2024-03-28 | 24.46 | $25.35 | 101740 |
| 2024-03-27 | 24.27 | $25.07 | 51921 |
| 2024-03-26 | 24.11 | $24.14 | 40038 |
| 2024-03-25 | 24.13 | $24.43 | 59332 |
| 2024-03-22 | 24.08 | $24.23 | 45500 |
| 2024-03-21 | 24.07 | $24.73 | 75414 |
| 2024-03-20 | 23.96 | $24.46 | 54500 |
| 2024-03-19 | 23.88 | $23.55 | 58148 |
| 2024-03-18 | 23.99 | $23.52 | 65200 |
| 2024-03-15 | 24.12 | $23.96 | 200524 |
| 2024-03-14 | 24.18 | $23.55 | 59844 |
| 2024-03-13 | 24.34 | $24.24 | 52200 |
| 2024-03-12 | 24.38 | $24.38 | 57100 |
| 2024-03-11 | 24.40 | $24.45 | 41700 |
| 2024-03-08 | 24.41 | $24.64 | 42200 |
| 2024-03-07 | 24.37 | $24.70 | 53500 |
| 2024-03-06 | 24.33 | $24.68 | 83206 |
| 2024-03-05 | 24.28 | $24.66 | 52400 |
| 2024-03-04 | 24.23 | $24.25 | 44530 |
| 2024-03-01 | 24.25 | $24.35 | 86712 |
| 2024-02-29 | 24.27 | $24.45 | 76900 |
| 2024-02-28 | 24.26 | $23.91 | 55400 |
| 2024-02-27 | 24.37 | $24.24 | 68142 |
| 2024-02-26 | 24.43 | $23.96 | 61710 |
| 2024-02-23 | 24.56 | $24.21 | 49341 |
| 2024-02-22 | 24.66 | $24.56 | 157649 |
| 2024-02-21 | 24.71 | $24.55 | 79511 |
| 2024-02-20 | 24.76 | $24.65 | 58535 |
| 2024-02-16 | 24.80 | $25.01 | 93000 |
| 2024-02-15 | 24.78 | $25.48 | 121317 |
| 2024-02-14 | 24.65 | $24.20 | 82920 |
| 2024-02-13 | 24.77 | $23.82 | 107000 |
| 2024-02-12 | 25.00 | $25.10 | 75600 |
| 2024-02-09 | 24.99 | $24.62 | 63300 |
| 2024-02-08 | 25.08 | $24.19 | 73619 |
| 2024-02-07 | 25.27 | $24.38 | 124900 |
| 2024-02-06 | 25.46 | $23.99 | 71227 |
| 2024-02-05 | 25.76 | $24.54 | 73324 |
| 2024-02-02 | 25.99 | $24.82 | 90900 |
| 2024-02-01 | 26.20 | $25.18 | 88020 |
| 2024-01-31 | 26.36 | $25.44 | 146700 |
| 2024-01-30 | 26.49 | $27.00 | 143800 |
| 2024-01-29 | 26.30 | $26.29 | 172600 |
| 2024-01-26 | 26.24 | $25.84 | 63800 |
| 2024-01-25 | 26.25 | $25.73 | 155119 |
| 2024-01-24 | 26.29 | $26.65 | 92400 |
| 2024-01-23 | 26.13 | $26.26 | 105200 |
| 2024-01-22 | 26.03 | $26.60 | 119739 |
| 2024-01-19 | 25.84 | $25.79 | 69600 |
| 2024-01-18 | 25.78 | $25.16 | 61130 |
| 2024-01-17 | 25.84 | $24.95 | 84600 |
| 2024-01-16 | 25.96 | $24.88 | 126742 |
| 2024-01-12 | 26.10 | $25.23 | 74043 |
| 2024-01-11 | 26.18 | $25.31 | 69400 |
| 2024-01-10 | 26.26 | $25.52 | 75401 |
| 2024-01-09 | 26.30 | $25.44 | 77500 |
| 2024-01-08 | 26.36 | $25.70 | 83502 |
| 2024-01-05 | 26.36 | $25.41 | 107100 |
| 2024-01-04 | 26.42 | $25.48 | 48315 |
| 2024-01-03 | 26.46 | $25.32 | 72122 |
| 2024-01-02 | 26.54 | $25.75 | 67800 |
| 2023-12-29 | 26.54 | $26.02 | 53100 |
| 2023-12-28 | 26.46 | $26.65 | 47700 |
| 2023-12-27 | 26.23 | $26.84 | 59200 |
| 2023-12-26 | 25.92 | $26.62 | 49045 |
| 2023-12-22 | 25.59 | $26.31 | 115027 |
| 2023-12-21 | 25.26 | $25.95 | 140041 |
| 2023-12-20 | 24.95 | $25.54 | 98600 |
| 2023-12-19 | 24.67 | $25.50 | 93429 |
| 2023-12-18 | 24.35 | $24.67 | 62300 |
| 2023-12-15 | 24.14 | $24.69 | 236200 |
| 2023-12-14 | 23.89 | $25.07 | 121549 |
| 2023-12-13 | 23.51 | $24.50 | 172600 |
| 2023-12-12 | 23.18 | $23.10 | 46312 |
| 2023-12-11 | 23.09 | $23.40 | 48134 |
| 2023-12-08 | 22.92 | $23.28 | 41604 |
| 2023-12-07 | 22.73 | $23.04 | 39722 |
| 2023-12-06 | 22.57 | $22.46 | 90312 |
| 2023-12-05 | 22.50 | $22.72 | 41700 |
| 2023-12-04 | 22.35 | $22.89 | 61839 |
| 2023-12-01 | 22.14 | $22.61 | 91600 |
| 2023-11-30 | 21.95 | $21.62 | 128135 |
| 2023-11-29 | 21.93 | $21.70 | 52900 |
| 2023-11-28 | 21.89 | $21.25 | 37238 |
| 2023-11-27 | 21.94 | $21.34 | 37444 |
| 2023-11-24 | 21.96 | $21.51 | 26800 |
| 2023-11-22 | 21.96 | $21.50 | 46716 |
| 2023-11-21 | 21.94 | $21.54 | 42416 |
| 2023-11-20 | 21.91 | $22.14 | 145449 |
| 2023-11-17 | 21.74 | $21.99 | 84710 |
| 2023-11-16 | 21.57 | $21.80 | 43105 |
| 2023-11-15 | 21.41 | $22.14 | 87200 |
| 2023-11-14 | 21.15 | $22.32 | 85800 |
| 2023-11-13 | 20.80 | $20.89 | 86910 |
| 2023-11-10 | 20.68 | $20.82 | 54226 |
| 2023-11-09 | 20.57 | $20.58 | 39400 |
| 2023-11-08 | 20.48 | $20.76 | 46901 |
| 2023-11-07 | 20.33 | $21.33 | 79800 |
| 2023-11-06 | 20.03 | $21.27 | 79504 |
| 2023-11-03 | 19.70 | $21.05 | 90143 |
| 2023-11-02 | 19.35 | $20.31 | 54144 |
| 2023-11-01 | 19.11 | $20.13 | 64115 |
| 2023-10-31 | 18.86 | $19.95 | 73200 |
| 2023-10-30 | 18.60 | $19.63 | 63712 |
| 2023-10-27 | 18.37 | $18.92 | 148734 |
| 2023-10-26 | 18.26 | $19.10 | 44016 |
| 2023-10-25 | 18.09 | $18.54 | 61137 |
| 2023-10-24 | 18.01 | $17.76 | 61600 |
| 2023-10-23 | 18.08 | $17.91 | 36200 |
| 2023-10-20 | 18.14 | $17.99 | 56007 |
| 2023-10-19 | 18.19 | $18.45 | 51000 |
| 2023-10-18 | 18.14 | $18.45 | 39933 |
| 2023-10-17 | 18.10 | $18.86 | 64745 |
| 2023-10-16 | 17.96 | $18.21 | 60306 |
| 2023-10-13 | 17.93 | $17.68 | 39308 |
| 2023-10-12 | 18.02 | $18.14 | 124322 |
| 2023-10-11 | 18.02 | $18.37 | 27100 |
| 2023-10-10 | 17.98 | $18.35 | 42434 |
| 2023-10-09 | 17.93 | $18.10 | 31524 |
| 2023-10-06 | 17.94 | $18.06 | 34429 |
| 2023-10-05 | 17.95 | $18.08 | 46100 |
| 2023-10-04 | 17.97 | $17.85 | 97500 |
| 2023-10-03 | 18.04 | $17.86 | 37100 |
| 2023-10-02 | 18.12 | $18.14 | 42700 |
| 2023-09-29 | 18.15 | $18.34 | 41727 |
| 2023-09-28 | 18.15 | $18.14 | 52840 |
| 2023-09-27 | 18.19 | $18.15 | 60304 |
| 2023-09-26 | 18.25 | $18.09 | 56000 |
| 2023-09-25 | 18.32 | $18.39 | 44936 |
| 2023-09-22 | 18.35 | $18.08 | 48241 |
| 2023-09-21 | 18.44 | $18.07 | 56122 |
| 2023-09-20 | 18.56 | $18.17 | 47900 |
| 2023-09-19 | 18.67 | $18.31 | 34007 |
| 2023-09-18 | 18.78 | $18.33 | 36500 |
| 2023-09-15 | 18.90 | $18.87 | 121042 |
| 2023-09-14 | 18.93 | $19.43 | 57200 |
| 2023-09-13 | 18.84 | $18.81 | 38000 |
| 2023-09-12 | 18.87 | $18.86 | 46300 |
| 2023-09-11 | 18.90 | $18.89 | 59300 |
| 2023-09-08 | 18.93 | $18.83 | 41905 |
| 2023-09-07 | 18.97 | $18.65 | 107708 |
| 2023-09-06 | 19.06 | $18.62 | 59600 |
| 2023-09-05 | 19.18 | $19.03 | 47705 |
| 2023-09-01 | 19.22 | $19.47 | 40000 |
| 2023-08-31 | 19.19 | $19.09 | 59626 |
| 2023-08-30 | 19.22 | $18.86 | 34426 |
| 2023-08-29 | 19.31 | $18.98 | 37015 |
| 2023-08-28 | 19.40 | $19.02 | 138737 |
| 2023-08-25 | 19.48 | $18.77 | 35800 |
| 2023-08-24 | 19.64 | $18.90 | 31613 |
| 2023-08-23 | 19.79 | $18.89 | 34949 |
| 2023-08-22 | 19.96 | $18.77 | 56719 |
| 2023-08-21 | 20.19 | $19.13 | 45419 |
| 2023-08-18 | 20.38 | $19.45 | 60232 |
| 2023-08-17 | 20.53 | $19.37 | 95827 |
| 2023-08-16 | 20.71 | $19.50 | 67144 |
| 2023-08-15 | 20.90 | $19.95 | 76000 |
| 2023-08-14 | 21.02 | $20.48 | 82237 |
| 2023-08-11 | 21.03 | $20.38 | 69426 |
| 2023-08-10 | 21.07 | $20.51 | 80512 |
| 2023-08-09 | 21.08 | $20.61 | 139835 |
| 2023-08-08 | 21.07 | $21.00 | 70728 |
| 2023-08-07 | 20.96 | $21.26 | 54300 |
| 2023-08-04 | 20.78 | $20.90 | 46100 |
| 2023-08-03 | 20.64 | $20.67 | 53100 |
| 2023-08-02 | 20.51 | $20.73 | 50924 |
| 2023-08-01 | 20.35 | $20.65 | 54000 |
| 2023-07-31 | 20.18 | $20.66 | 59300 |
| 2023-07-28 | 19.97 | $20.71 | 47346 |
| 2023-07-27 | 19.70 | $20.42 | 84912 |
| 2023-07-26 | 19.46 | $20.80 | 75325 |
| 2023-07-25 | 19.09 | $19.87 | 66800 |
| 2023-07-24 | 18.85 | $19.84 | 52126 |
| 2023-07-21 | 18.58 | $19.32 | 68700 |
| 2023-07-20 | 18.37 | $19.37 | 63600 |
| 2023-07-19 | 18.11 | $19.48 | 71100 |
| 2023-07-18 | 17.79 | $19.00 | 60818 |
| 2023-07-17 | 17.52 | $18.13 | 36832 |
| 2023-07-14 | 17.38 | $17.71 | 60900 |
| 2023-07-13 | 17.32 | $17.82 | 76839 |
| 2023-07-12 | 17.22 | $17.50 | 146200 |
| 2023-07-11 | 17.17 | $17.08 | 120623 |
| 2023-07-10 | 17.20 | $16.95 | 38300 |
| 2023-07-07 | 17.26 | $17.05 | 101030 |
| 2023-07-06 | 17.32 | $16.69 | 38900 |
| 2023-07-05 | 17.46 | $17.03 | 88003 |
| 2023-07-03 | 17.55 | $17.42 | 23646 |
| 2023-06-30 | 17.57 | $16.96 | 79630 |
| 2023-06-29 | 17.69 | $17.35 | 95231 |
| 2023-06-28 | 17.75 | $17.22 | 87100 |
| 2023-06-27 | 17.85 | $17.43 | 33900 |
| 2023-06-26 | 17.92 | $17.45 | 54125 |
| 2023-06-23 | 17.99 | $17.81 | 206200 |
| 2023-06-22 | 18.00 | $17.49 | 119841 |
| 2023-06-21 | 18.07 | $17.16 | 130200 |
| 2023-06-20 | 18.22 | $17.56 | 77000 |
| 2023-06-16 | 18.31 | $17.91 | 169034 |
| 2023-06-15 | 18.34 | $18.37 | 75900 |
| 2023-06-14 | 18.27 | $18.32 | 56617 |
| 2023-06-13 | 18.20 | $18.68 | 61525 |
| 2023-06-12 | 18.04 | $18.30 | 48000 |
| 2023-06-09 | 17.93 | $18.47 | 111900 |
| 2023-06-08 | 17.76 | $18.86 | 106241 |
| 2023-06-07 | 17.48 | $19.10 | 130700 |
| 2023-06-06 | 17.11 | $18.35 | 122912 |
| 2023-06-05 | 16.83 | $17.33 | 57400 |
| 2023-06-02 | 16.72 | $17.67 | 80931 |
| 2023-06-01 | 16.53 | $16.64 | 59022 |
| 2023-05-31 | 16.52 | $16.35 | 80234 |
| 2023-05-30 | 16.57 | $16.86 | 80829 |
| 2023-05-26 | 16.52 | $17.10 | 59638 |
| 2023-05-25 | 16.41 | $16.80 | 36034 |
| 2023-05-24 | 16.35 | $16.83 | 114200 |
| 2023-05-23 | 16.28 | $17.00 | 85719 |
| 2023-05-22 | 16.16 | $17.14 | 68301 |
| 2023-05-19 | 16.00 | $16.50 | 69900 |
| 2023-05-18 | 15.94 | $16.95 | 73900 |
| 2023-05-17 | 15.79 | $16.93 | 109147 |
| 2023-05-16 | 15.62 | $15.94 | 78700 |
| 2023-05-15 | 15.63 | $15.98 | 121148 |
| 2023-05-12 | 15.64 | $15.56 | 91900 |
| 2023-05-11 | 15.75 | $15.41 | 88200 |
| 2023-05-10 | 15.91 | $15.64 | 74106 |
| 2023-05-09 | 16.05 | $15.78 | 65611 |
| 2023-05-08 | 16.18 | $16.03 | 80400 |
| 2023-05-05 | 16.29 | $16.32 | 105300 |
| 2023-05-04 | 16.36 | $15.67 | 93400 |
| 2023-05-03 | 16.58 | $16.27 | 129147 |
| 2023-05-02 | 16.72 | $15.94 | 111052 |
| 2023-05-01 | 16.95 | $17.39 | 87712 |
| 2023-04-28 | 16.91 | $17.82 | 85721 |
| 2023-04-27 | 16.78 | $17.71 | 115117 |
| 2023-04-26 | 16.66 | $17.09 | 103421 |
| 2023-04-25 | 16.65 | $16.77 | 96500 |
| 2023-04-24 | 16.71 | $17.31 | 72546 |
| 2023-04-21 | 16.68 | $17.19 | 81110 |
| 2023-04-20 | 16.66 | $17.29 | 75208 |
| 2023-04-19 | 16.63 | $17.31 | 68713 |
| 2023-04-18 | 16.60 | $17.06 | 98300 |
| 2023-04-17 | 16.61 | $17.17 | 141200 |
| 2023-04-14 | 16.62 | $16.98 | 89100 |
| 2023-04-13 | 16.67 | $17.11 | 67732 |
| 2023-04-12 | 16.70 | $16.88 | 60600 |
| 2023-04-11 | 16.80 | $17.07 | 67800 |
| 2023-04-10 | 16.88 | $17.24 | 84900 |
| 2023-04-06 | 16.94 | $17.27 | 60916 |
| 2023-04-05 | 17.02 | $17.19 | 58400 |
| 2023-04-04 | 17.13 | $17.34 | 91800 |
| 2023-04-03 | 17.24 | $18.07 | 133817 |
| 2023-03-31 | 17.21 | $17.77 | 427313 |
| 2023-03-30 | 17.26 | $17.42 | 96800 |
| 2023-03-29 | 17.39 | $17.79 | 89448 |
| 2023-03-28 | 17.47 | $17.59 | 136949 |
| 2023-03-27 | 17.62 | $17.61 | 145800 |
| 2023-03-24 | 17.80 | $17.74 | 147217 |
| 2023-03-23 | 17.99 | $17.00 | 119500 |
| 2023-03-22 | 18.37 | $17.43 | 150427 |
| 2023-03-21 | 18.73 | $18.65 | 125802 |
| 2023-03-20 | 18.90 | $18.02 | 136246 |
| 2023-03-17 | 19.23 | $18.38 | 224500 |
| 2023-03-16 | 19.55 | $19.37 | 123722 |
| 2023-03-15 | 19.72 | $18.48 | 167600 |
| 2023-03-14 | 20.12 | $18.38 | 183633 |
| 2023-03-13 | 20.60 | $18.40 | 197705 |
| 2023-03-10 | 21.16 | $20.02 | 120600 |
| 2023-03-09 | 21.47 | $20.48 | 94523 |
| 2023-03-08 | 21.74 | $21.48 | 61300 |
| 2023-03-07 | 21.85 | $21.41 | 61037 |
| 2023-03-06 | 21.99 | $21.74 | 125400 |
| 2023-03-03 | 22.08 | $22.13 | 43500 |
| 2023-03-02 | 22.11 | $21.99 | 65100 |
| 2023-03-01 | 22.18 | $22.00 | 43017 |
| 2023-02-28 | 22.25 | $22.05 | 123205 |
| 2023-02-27 | 22.33 | $22.13 | 30200 |
| 2023-02-24 | 22.41 | $22.24 | 68806 |
| 2023-02-23 | 22.47 | $22.39 | 53800 |
| 2023-02-22 | 22.52 | $22.32 | 67315 |
| 2023-02-21 | 22.59 | $22.45 | 51029 |
| 2023-02-17 | 22.65 | $22.84 | 68400 |
| 2023-02-16 | 22.63 | $22.51 | 51500 |
| 2023-02-15 | 22.69 | $22.66 | 82200 |
| 2023-02-14 | 22.72 | $22.68 | 69813 |
| 2023-02-13 | 22.75 | $22.95 | 46411 |
| 2023-02-10 | 22.74 | $22.92 | 48500 |
| 2023-02-09 | 22.72 | $23.02 | 71400 |
| 2023-02-08 | 22.69 | $23.33 | 72030 |
| 2023-02-07 | 22.59 | $23.19 | 78311 |
| 2023-02-06 | 22.50 | $22.91 | 69913 |
| 2023-02-03 | 22.46 | $23.04 | 54900 |
| 2023-02-02 | 22.39 | $22.70 | 70007 |
| 2023-02-01 | 22.39 | $22.37 | 119300 |
| 2023-01-31 | 22.45 | $22.17 | 141834 |
| 2023-01-30 | 22.57 | $21.61 | 84200 |
| 2023-01-27 | 22.83 | $21.62 | 86500 |
| 2023-01-26 | 23.13 | $21.64 | 154201 |
| 2023-01-25 | 23.48 | $22.95 | 55204 |
| 2023-01-24 | 23.61 | $23.22 | 62300 |
| 2023-01-23 | 23.71 | $23.41 | 131725 |
| 2023-01-20 | 23.77 | $23.33 | 78539 |
| 2023-01-19 | 23.87 | $23.15 | 86000 |
| 2023-01-18 | 24.02 | $23.20 | 77900 |
| 2023-01-17 | 24.18 | $23.90 | 124541 |
| 2023-01-13 | 24.23 | $24.27 | 48700 |
| 2023-01-12 | 24.19 | $24.31 | 69700 |
| 2023-01-11 | 24.15 | $24.12 | 76546 |
| 2023-01-10 | 24.13 | $24.14 | 68900 |
| 2023-01-09 | 24.11 | $23.94 | 93400 |
| 2023-01-06 | 24.13 | $24.56 | 60400 |
| 2023-01-05 | 24.02 | $24.05 | 76400 |
| 2023-01-04 | 23.99 | $24.23 | 86129 |
| 2023-01-03 | 23.92 | $24.15 | 95900 |
| 2022-12-30 | 23.86 | $23.92 | 270454 |
| 2022-12-29 | 23.84 | $24.11 | 87000 |
| 2022-12-28 | 23.77 | $23.90 | 96133 |
| 2022-12-27 | 23.73 | $23.97 | 99000 |
| 2022-12-23 | 23.68 | $24.22 | 101600 |
| 2022-12-22 | 23.56 | $23.56 | 93300 |
| 2022-12-21 | 23.56 | $23.62 | 84129 |
| 2022-12-20 | 23.55 | $22.92 | 104519 |
| 2022-12-19 | 23.68 | $22.95 | 98600 |
| 2022-12-16 | 23.83 | $22.90 | 184600 |
| 2022-12-15 | 24.02 | $23.05 | 61500 |
| 2022-12-14 | 24.20 | $23.35 | 85900 |
| 2022-12-13 | 24.34 | $23.47 | 131502 |
| 2022-12-12 | 24.49 | $24.06 | 70900 |
| 2022-12-09 | 24.52 | $23.74 | 39135 |
| 2022-12-08 | 24.63 | $23.76 | 69348 |
| 2022-12-07 | 24.75 | $23.77 | 70837 |
| 2022-12-06 | 24.88 | $24.17 | 112434 |
| 2022-12-05 | 24.94 | $24.19 | 62848 |
| 2022-12-02 | 25.00 | $24.79 | 54436 |
| 2022-12-01 | 24.95 | $24.85 | 82800 |
| 2022-11-30 | 24.86 | $24.54 | 92609 |
| 2022-11-29 | 24.82 | $24.10 | 45200 |
| 2022-11-28 | 24.87 | $24.10 | 119725 |
| 2022-11-25 | 24.91 | $24.63 | 73701 |
| 2022-11-23 | 24.84 | $24.48 | 29004 |
| 2022-11-22 | 24.79 | $24.55 | 54445 |
| 2022-11-21 | 24.70 | $24.62 | 49600 |
| 2022-11-18 | 24.59 | $24.35 | 61332 |
| 2022-11-17 | 24.50 | $24.37 | 74400 |
| 2022-11-16 | 24.39 | $24.59 | 150945 |
| 2022-11-15 | 24.20 | $24.64 | 58800 |
| 2022-11-14 | 23.97 | $24.53 | 168719 |
| 2022-11-11 | 23.72 | $24.04 | 103730 |
| 2022-11-10 | 23.53 | $24.24 | 102400 |
| 2022-11-09 | 23.25 | $23.37 | 69300 |
| 2022-11-08 | 23.11 | $23.40 | 76900 |
| 2022-11-07 | 22.94 | $23.42 | 52324 |
| 2022-11-04 | 22.72 | $23.25 | 63724 |
| 2022-11-03 | 22.50 | $22.40 | 41700 |
| 2022-11-02 | 22.43 | $22.74 | 89930 |
| 2022-11-01 | 22.26 | $23.17 | 47900 |
| 2022-10-31 | 21.97 | $23.13 | 104200 |
| 2022-10-28 | 21.64 | $23.22 | 92900 |
| 2022-10-27 | 21.23 | $22.44 | 80300 |
| 2022-10-26 | 20.91 | $22.12 | 79000 |
| 2022-10-25 | 20.61 | $21.99 | 110700 |
| 2022-10-24 | 20.29 | $20.90 | 51300 |
| 2022-10-21 | 20.15 | $20.40 | 53900 |
| 2022-10-20 | 20.09 | $19.96 | 45400 |
| 2022-10-19 | 20.11 | $20.66 | 48500 |
| 2022-10-18 | 19.99 | $20.64 | 55534 |
| 2022-10-17 | 19.85 | $20.81 | 53500 |
| 2022-10-14 | 19.65 | $20.37 | 71900 |
| 2022-10-13 | 19.52 | $20.45 | 56300 |
| 2022-10-12 | 19.35 | $19.31 | 44048 |
| 2022-10-11 | 19.39 | $19.38 | 42528 |
| 2022-10-10 | 19.43 | $19.34 | 41143 |
| 2022-10-07 | 19.48 | $19.25 | 57247 |
| 2022-10-06 | 19.56 | $19.59 | 58700 |
| 2022-10-05 | 19.58 | $19.91 | 41300 |
| 2022-10-04 | 19.55 | $20.09 | 48500 |
| 2022-10-03 | 19.47 | $19.37 | 57002 |
| 2022-09-30 | 19.53 | $19.10 | 62242 |
| 2022-09-29 | 19.66 | $19.35 | 54800 |
| 2022-09-28 | 19.76 | $19.79 | 56433 |
| 2022-09-27 | 19.78 | $19.61 | 88600 |
| 2022-09-26 | 19.85 | $19.50 | 61732 |
| 2022-09-23 | 19.95 | $19.67 | 51547 |
| 2022-09-22 | 20.04 | $19.88 | 57609 |
| 2022-09-21 | 20.09 | $20.17 | 64600 |
| 2022-09-20 | 20.10 | $20.28 | 45033 |
| 2022-09-19 | 20.08 | $20.28 | 39800 |
| 2022-09-16 | 20.06 | $19.99 | 102000 |
| 2022-09-15 | 20.11 | $20.09 | 46000 |
| 2022-09-14 | 20.13 | $19.64 | 56800 |
| 2022-09-13 | 20.26 | $19.73 | 66900 |
| 2022-09-12 | 20.39 | $20.26 | 115441 |
| 2022-09-09 | 20.44 | $20.23 | 39649 |
| 2022-09-08 | 20.49 | $20.13 | 51749 |
| 2022-09-07 | 20.58 | $20.04 | 54700 |
| 2022-09-06 | 20.70 | $19.67 | 44537 |
| 2022-09-02 | 20.92 | $20.27 | 47420 |
| 2022-09-01 | 21.04 | $20.38 | 50603 |
| 2022-08-31 | 21.16 | $20.52 | 106301 |
| 2022-08-30 | 21.27 | $20.59 | 34403 |
| 2022-08-29 | 21.38 | $20.67 | 33620 |
| 2022-08-26 | 21.49 | $20.93 | 50600 |
| 2022-08-25 | 21.56 | $21.45 | 44600 |
| 2022-08-24 | 21.53 | $21.09 | 45240 |
| 2022-08-23 | 21.57 | $21.09 | 50200 |
| 2022-08-22 | 21.61 | $21.23 | 70948 |
| 2022-08-19 | 21.62 | $21.80 | 104625 |
| 2022-08-18 | 21.51 | $21.83 | 72534 |
| 2022-08-17 | 21.37 | $21.56 | 57700 |
| 2022-08-16 | 21.27 | $21.71 | 56400 |
| 2022-08-15 | 21.12 | $21.50 | 39500 |
| 2022-08-12 | 20.98 | $21.31 | 120000 |
| 2022-08-11 | 20.85 | $21.06 | 66926 |
| 2022-08-10 | 20.76 | $20.78 | 42000 |
| 2022-08-09 | 20.71 | $20.58 | 31934 |
| 2022-08-08 | 20.69 | $20.50 | 52740 |
| 2022-08-05 | 20.68 | $20.39 | 39945 |
| 2022-08-04 | 20.69 | $20.39 | 41902 |
| 2022-08-03 | 20.70 | $20.81 | 54000 |
| 2022-08-02 | 20.62 | $20.75 | 32111 |
| 2022-08-01 | 20.54 | $21.07 | 68510 |
| 2022-07-29 | 20.37 | $20.98 | 90615 |
| 2022-07-28 | 20.20 | $20.48 | 55000 |
| 2022-07-27 | 20.10 | $20.47 | 83106 |
| 2022-07-26 | 19.98 | $20.36 | 82900 |
| 2022-07-25 | 19.86 | $20.47 | 178900 |
| 2022-07-22 | 19.71 | $20.01 | 81600 |
| 2022-07-21 | 19.62 | $19.96 | 81300 |
| 2022-07-20 | 19.53 | $20.28 | 68300 |
| 2022-07-19 | 19.35 | $20.01 | 52912 |
| 2022-07-18 | 19.20 | $19.46 | 63232 |
| 2022-07-15 | 19.15 | $19.37 | 82520 |
| 2022-07-14 | 19.10 | $18.64 | 85200 |
| 2022-07-13 | 19.20 | $18.86 | 69145 |
| 2022-07-12 | 19.27 | $19.40 | 38700 |
| 2022-07-11 | 19.24 | $19.39 | 44900 |
| 2022-07-08 | 19.21 | $19.47 | 47932 |
| 2022-07-07 | 19.15 | $19.45 | 50409 |
| 2022-07-06 | 19.09 | $19.55 | 114410 |
| 2022-07-05 | 19.00 | $19.47 | 125635 |
| 2022-07-01 | 18.91 | $19.66 | 88805 |
| 2022-06-30 | 18.76 | $19.28 | 249200 |
| 2022-06-29 | 18.68 | $18.91 | 87600 |
| 2022-06-28 | 18.66 | $19.10 | 79139 |
| 2022-06-27 | 18.59 | $19.09 | 124800 |
| 2022-06-24 | 18.53 | $18.94 | 291000 |
| 2022-06-23 | 18.48 | $18.60 | 68500 |
| 2022-06-22 | 18.50 | $18.92 | 115711 |
| 2022-06-21 | 18.46 | $18.79 | 99500 |
| 2022-06-17 | 18.44 | $18.73 | 196100 |
| 2022-06-16 | 18.44 | $18.30 | 97415 |
| 2022-06-15 | 18.53 | $18.77 | 100016 |
| 2022-06-14 | 18.54 | $18.37 | 82303 |
| 2022-06-13 | 18.63 | $17.94 | 104908 |
| 2022-06-10 | 18.84 | $18.33 | 75741 |
| 2022-06-09 | 19.00 | $18.50 | 81222 |
| 2022-06-08 | 19.15 | $19.17 | 46449 |
| 2022-06-07 | 19.18 | $19.50 | 50000 |
| 2022-06-06 | 19.15 | $19.64 | 70046 |
| 2022-06-03 | 19.09 | $19.37 | 59500 |
| 2022-06-02 | 19.08 | $19.59 | 45006 |
| 2022-06-01 | 19.03 | $19.47 | 58700 |
| 2022-05-31 | 19.00 | $19.81 | 106918 |
| 2022-05-27 | 18.89 | $19.79 | 86000 |
| 2022-05-26 | 18.77 | $19.24 | 64534 |
| 2022-05-25 | 18.75 | $19.10 | 39400 |
| 2022-05-24 | 18.76 | $19.24 | 79102 |
| 2022-05-23 | 18.75 | $19.02 | 55630 |
| 2022-05-20 | 18.79 | $18.84 | 75400 |
| 2022-05-19 | 18.88 | $18.65 | 78100 |
| 2022-05-18 | 19.03 | $19.13 | 70114 |
| 2022-05-17 | 19.11 | $19.67 | 92710 |
| 2022-05-16 | 19.09 | $19.12 | 62828 |
| 2022-05-13 | 19.18 | $19.11 | 67100 |
| 2022-05-12 | 19.30 | $19.21 | 73200 |
| 2022-05-11 | 19.43 | $19.28 | 60600 |
| 2022-05-10 | 19.56 | $19.19 | 168619 |
| 2022-05-09 | 19.74 | $19.53 | 69300 |
| 2022-05-06 | 19.88 | $19.46 | 114441 |
| 2022-05-05 | 20.06 | $19.80 | 64539 |
| 2022-05-04 | 20.21 | $20.42 | 63200 |
| 2022-05-03 | 20.25 | $20.12 | 70607 |
| 2022-05-02 | 20.37 | $19.99 | 101823 |
| 2022-04-29 | 20.54 | $19.74 | 113200 |
| 2022-04-28 | 20.79 | $20.36 | 93800 |
| 2022-04-27 | 20.96 | $20.51 | 111619 |
| 2022-04-26 | 21.12 | $20.56 | 141408 |
| 2022-04-25 | 21.31 | $21.37 | 214400 |
| 2022-04-22 | 21.35 | $21.53 | 56911 |
| 2022-04-21 | 21.37 | $21.94 | 49700 |
| 2022-04-20 | 21.31 | $22.07 | 45042 |
| 2022-04-19 | 21.22 | $21.80 | 64606 |
| 2022-04-18 | 21.18 | $21.19 | 50129 |
| 2022-04-14 | 21.26 | $21.14 | 85046 |
| 2022-04-13 | 21.37 | $21.48 | 56700 |
| 2022-04-12 | 21.42 | $21.11 | 53800 |
| 2022-04-11 | 21.57 | $21.31 | 69227 |
| 2022-04-08 | 21.71 | $21.17 | 52609 |
| 2022-04-07 | 21.90 | $21.26 | 52500 |
| 2022-04-06 | 22.10 | $21.55 | 123700 |
| 2022-04-05 | 22.28 | $21.78 | 134600 |
| 2022-04-04 | 22.45 | $22.01 | 72135 |
| 2022-04-01 | 22.59 | $22.18 | 93436 |
| 2022-03-31 | 22.72 | $22.00 | 319600 |
| 2022-03-30 | 22.92 | $22.54 | 112840 |
| 2022-03-29 | 23.03 | $23.20 | 85714 |
| 2022-03-28 | 23.03 | $22.96 | 55208 |
| 2022-03-25 | 23.07 | $23.20 | 51223 |
| 2022-03-24 | 23.08 | $22.95 | 48600 |
| 2022-03-23 | 23.14 | $22.85 | 82206 |
| 2022-03-22 | 23.23 | $23.44 | 65600 |
| 2022-03-21 | 23.21 | $23.10 | 71937 |
| 2022-03-18 | 23.26 | $23.21 | 135500 |
| 2022-03-17 | 23.30 | $23.53 | 54000 |
| 2022-03-16 | 23.29 | $23.64 | 61704 |
| 2022-03-15 | 23.24 | $23.45 | 43700 |
| 2022-03-14 | 23.23 | $23.75 | 58424 |
| 2022-03-11 | 23.16 | $23.41 | 64829 |
| 2022-03-10 | 23.15 | $23.22 | 42100 |
| 2022-03-09 | 23.18 | $23.16 | 114018 |
| 2022-03-08 | 23.23 | $22.77 | 84800 |
| 2022-03-07 | 23.38 | $22.63 | 60900 |
| 2022-03-04 | 23.58 | $23.28 | 55917 |
| 2022-03-03 | 23.67 | $23.84 | 46136 |
| 2022-03-02 | 23.67 | $23.77 | 59600 |
| 2022-03-01 | 23.68 | $22.85 | 125644 |
| 2022-02-28 | 23.89 | $23.80 | 121400 |
| 2022-02-25 | 23.93 | $23.97 | 73138 |
| 2022-02-24 | 23.94 | $23.29 | 169500 |
| 2022-02-23 | 24.10 | $23.60 | 55833 |
| 2022-02-22 | 24.22 | $24.00 | 91600 |
| 2022-02-18 | 24.28 | $24.36 | 78715 |
| 2022-02-17 | 24.27 | $24.09 | 118100 |
| 2022-02-16 | 24.32 | $24.18 | 109932 |
| 2022-02-15 | 24.35 | $24.23 | 99200 |
| 2022-02-14 | 24.38 | $23.94 | 67200 |
| 2022-02-11 | 24.48 | $24.17 | 239111 |
| 2022-02-10 | 24.54 | $24.21 | 156000 |
| 2022-02-09 | 24.61 | $24.11 | 222505 |
| 2022-02-08 | 24.70 | $24.80 | 71033 |
| 2022-02-07 | 24.67 | $24.35 | 52700 |
| 2022-02-04 | 24.73 | $24.28 | 134918 |
| 2022-02-03 | 24.80 | $24.21 | 86421 |
| 2022-02-02 | 24.91 | $24.29 | 106100 |
| 2022-02-01 | 25.01 | $24.37 | 92442 |
| 2022-01-31 | 25.11 | $24.48 | 138111 |
| 2022-01-28 | 25.20 | $24.30 | 103506 |
| 2022-01-27 | 25.34 | $24.41 | 200700 |
| 2022-01-26 | 25.48 | $25.49 | 121318 |
| 2022-01-25 | 25.40 | $25.56 | 95025 |
| 2022-01-24 | 25.30 | $25.25 | 303619 |
| 2022-01-21 | 25.25 | $24.46 | 101900 |
| 2022-01-20 | 25.35 | $24.52 | 102400 |
| 2022-01-19 | 25.44 | $25.11 | 91900 |
| 2022-01-18 | 25.43 | $25.58 | 85600 |
| 2022-01-14 | 25.31 | $25.83 | 62600 |
| 2022-01-13 | 25.11 | $25.50 | 64700 |
| 2022-01-12 | 24.95 | $25.31 | 86600 |
| 2022-01-11 | 24.79 | $25.24 | 134000 |
| 2022-01-10 | 24.62 | $25.19 | 126300 |
| 2022-01-07 | 24.44 | $25.34 | 70930 |
| 2022-01-06 | 24.19 | $25.14 | 85701 |
| 2022-01-05 | 23.93 | $24.36 | 67900 |
| 2022-01-04 | 23.80 | $24.30 | 92238 |
| 2022-01-03 | 23.66 | $24.21 | 85200 |
| 2021-12-31 | 23.51 | $23.87 | 122500 |
| 2021-12-30 | 23.41 | $23.78 | 76300 |
| 2021-12-29 | 23.31 | $23.84 | 65700 |
| 2021-12-28 | 23.18 | $23.90 | 104000 |
| 2021-12-27 | 23.02 | $23.47 | 73640 |
| 2021-12-23 | 22.93 | $23.28 | 31927 |
| 2021-12-22 | 22.85 | $23.17 | 47100 |
| 2021-12-21 | 22.79 | $23.13 | 86500 |
| 2021-12-20 | 22.73 | $22.56 | 154200 |
| 2021-12-17 | 22.78 | $22.61 | 238047 |
| 2021-12-16 | 22.82 | $22.87 | 92918 |
| 2021-12-15 | 22.82 | $22.76 | 110000 |
| 2021-12-14 | 22.85 | $22.71 | 199900 |
| 2021-12-13 | 22.88 | $22.43 | 135600 |
| 2021-12-10 | 22.99 | $22.61 | 72700 |
| 2021-12-09 | 23.07 | $22.54 | 72700 |
| 2021-12-08 | 23.18 | $22.76 | 54400 |
| 2021-12-07 | 23.26 | $22.99 | 88200 |
| 2021-12-06 | 23.30 | $23.35 | 77015 |
| 2021-12-03 | 23.28 | $23.01 | 92610 |
| 2021-12-02 | 23.32 | $23.30 | 68328 |
| 2021-12-01 | 23.30 | $22.70 | 100222 |
| 2021-11-30 | 23.41 | $22.55 | 239300 |
| 2021-11-29 | 23.57 | $22.46 | 95900 |
| 2021-11-26 | 23.77 | $22.62 | 91147 |
| 2021-11-24 | 23.97 | $23.72 | 71500 |
| 2021-11-23 | 23.96 | $23.89 | 72200 |
| 2021-11-22 | 23.92 | $23.51 | 81340 |
| 2021-11-19 | 23.94 | $23.26 | 114338 |
| 2021-11-18 | 24.01 | $23.60 | 99428 |
| 2021-11-17 | 24.03 | $23.60 | 64412 |
| 2021-11-16 | 24.04 | $23.70 | 88958 |
| 2021-11-15 | 24.02 | $23.68 | 83141 |
| 2021-11-12 | 24.01 | $23.80 | 126300 |
| 2021-11-11 | 23.96 | $24.43 | 112500 |
| 2021-11-10 | 23.77 | $24.36 | 65200 |
| 2021-11-09 | 23.55 | $23.98 | 104000 |
| 2021-11-08 | 23.38 | $23.91 | 52731 |
| 2021-11-05 | 23.19 | $23.96 | 78021 |
| 2021-11-04 | 22.96 | $23.27 | 87842 |
| 2021-11-03 | 22.83 | $23.59 | 60522 |
| 2021-11-02 | 22.61 | $23.03 | 78134 |
| 2021-11-01 | 22.48 | $23.15 | 70230 |
| 2021-10-29 | 22.29 | $22.53 | 86900 |
| 2021-10-28 | 22.20 | $22.24 | 73500 |
| 2021-10-27 | 22.15 | $22.03 | 97611 |
| 2021-10-26 | 22.14 | $22.01 | 75845 |
| 2021-10-25 | 22.13 | $21.97 | 101402 |
| 2021-10-22 | 22.13 | $22.10 | 42133 |
| 2021-10-21 | 22.09 | $22.04 | 59600 |
| 2021-10-20 | 22.06 | $22.17 | 48844 |
| 2021-10-19 | 22.00 | $21.89 | 48600 |
| 2021-10-18 | 21.98 | $21.72 | 63200 |
| 2021-10-15 | 22.00 | $21.94 | 65300 |
| 2021-10-14 | 21.96 | $22.01 | 70800 |
| 2021-10-13 | 21.91 | $21.76 | 63045 |
| 2021-10-12 | 21.89 | $21.81 | 35800 |
| 2021-10-11 | 21.87 | $21.83 | 49343 |
| 2021-10-08 | 21.83 | $22.07 | 44609 |
| 2021-10-07 | 21.73 | $21.99 | 75700 |
| 2021-10-06 | 21.63 | $21.80 | 100817 |
| 2021-10-05 | 21.55 | $21.96 | 39700 |
| 2021-10-04 | 21.43 | $21.91 | 52100 |
| 2021-10-01 | 21.29 | $21.91 | 78900 |
| 2021-09-30 | 21.13 | $21.48 | 126132 |
| 2021-09-29 | 21.03 | $21.84 | 81700 |
| 2021-09-28 | 20.84 | $21.63 | 90000 |
| 2021-09-27 | 20.67 | $21.89 | 92700 |
| 2021-09-24 | 20.41 | $21.16 | 57105 |
| 2021-09-23 | 20.26 | $20.95 | 61730 |
| 2021-09-22 | 20.14 | $20.38 | 94836 |
| 2021-09-21 | 20.11 | $19.99 | 63900 |
| 2021-09-20 | 20.17 | $20.00 | 95537 |
| 2021-09-17 | 20.23 | $20.43 | 286700 |
| 2021-09-16 | 20.22 | $20.11 | 63800 |
| 2021-09-15 | 20.27 | $20.20 | 67600 |
| 2021-09-14 | 20.32 | $19.91 | 75200 |
| 2021-09-13 | 20.43 | $20.30 | 78448 |
| 2021-09-10 | 20.48 | $20.11 | 67846 |
| 2021-09-09 | 20.58 | $20.45 | 93900 |
| 2021-09-08 | 20.63 | $20.46 | 74200 |
| 2021-09-07 | 20.68 | $20.46 | 55700 |
| 2021-09-03 | 20.74 | $20.63 | 42500 |
| 2021-09-02 | 20.77 | $20.67 | 64900 |
| 2021-09-01 | 20.80 | $20.78 | 41300 |
| 2021-08-31 | 20.82 | $20.94 | 54429 |
| 2021-08-30 | 20.80 | $20.76 | 50040 |
| 2021-08-27 | 20.82 | $21.21 | 60564 |
| 2021-08-26 | 20.75 | $20.57 | 47424 |
| 2021-08-25 | 20.80 | $20.72 | 45200 |
| 2021-08-24 | 20.83 | $20.70 | 50630 |
| 2021-08-23 | 20.87 | $20.80 | 49600 |
| 2021-08-20 | 20.90 | $20.75 | 99800 |
| 2021-08-19 | 20.94 | $20.43 | 51300 |
| 2021-08-18 | 21.05 | $20.56 | 65306 |
| 2021-08-17 | 21.16 | $20.90 | 70400 |
| 2021-08-16 | 21.21 | $21.23 | 80923 |
| 2021-08-13 | 21.20 | $21.23 | 121400 |
| 2021-08-12 | 21.19 | $21.62 | 44900 |
| 2021-08-11 | 21.09 | $21.78 | 54400 |
| 2021-08-10 | 20.94 | $21.45 | 36200 |
| 2021-08-09 | 20.84 | $21.19 | 49240 |
| 2021-08-06 | 20.78 | $21.65 | 119000 |
| 2021-08-05 | 20.61 | $20.86 | 99600 |
| 2021-08-04 | 20.59 | $20.98 | 130224 |
| 2021-08-03 | 20.53 | $21.34 | 186319 |
| 2021-08-02 | 20.40 | $20.69 | 241200 |
| 2021-07-30 | 20.38 | $21.03 | 141700 |
| 2021-07-29 | 20.29 | $20.78 | 89200 |
| 2021-07-28 | 20.23 | $20.83 | 84400 |
| 2021-07-27 | 20.17 | $20.45 | 129039 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.97
2026-07-24
Close Price
$37.66
Vol: 244900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.64
Average
26.43
Maximum
38.89
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.97 | $37.66 | 244900 |
| 2026-07-23 | 36.66 | $36.65 | 337140 |
| 2026-07-22 | 36.59 | $36.01 | 200644 |
| 2026-07-21 | 36.71 | $36.50 | 222400 |
| 2026-07-20 | 36.69 | $36.49 | 190134 |
| 2026-07-17 | 36.66 | $36.41 | 471110 |
| 2026-07-16 | 36.65 | $37.75 | 201000 |
| 2026-07-15 | 36.19 | $36.29 | 203507 |
| 2026-07-14 | 36.10 | $35.89 | 215024 |
| 2026-07-13 | 36.10 | $36.22 | 205000 |
| 2026-07-10 | 35.99 | $35.88 | 145121 |
| 2026-07-09 | 35.96 | $35.50 | 134813 |
| 2026-07-08 | 36.04 | $35.13 | 189513 |
| 2026-07-07 | 36.25 | $35.76 | 164100 |
| 2026-07-06 | 36.29 | $35.90 | 151200 |
| 2026-07-02 | 36.29 | $36.04 | 158600 |
| 2026-07-01 | 36.23 | $36.70 | 177200 |
| 2026-06-30 | 35.94 | $36.07 | 102900 |
| 2026-06-29 | 35.78 | $36.04 | 173900 |
| 2026-06-26 | 35.58 | $36.23 | 524323 |
| 2026-06-25 | 35.28 | $35.58 | 182839 |
| 2026-06-24 | 35.10 | $35.59 | 278700 |
| 2026-06-23 | 34.88 | $35.21 | 193300 |
| 2026-06-22 | 34.73 | $34.19 | 163864 |
| 2026-06-18 | 34.86 | $34.31 | 296500 |
| 2026-06-17 | 34.98 | $34.27 | 198230 |
| 2026-06-16 | 35.14 | $34.70 | 174823 |
| 2026-06-15 | 35.18 | $34.61 | 164700 |
| 2026-06-12 | 35.25 | $35.48 | 213126 |
| 2026-06-11 | 35.06 | $35.32 | 127143 |
| 2026-06-10 | 34.87 | $35.31 | 135500 |
| 2026-06-09 | 34.63 | $35.21 | 143217 |
| 2026-06-08 | 34.36 | $34.75 | 84600 |
| 2026-06-05 | 34.18 | $34.58 | 107600 |
| 2026-06-04 | 34.01 | $34.20 | 153200 |
| 2026-06-03 | 33.93 | $33.19 | 117840 |
| 2026-06-02 | 34.14 | $34.26 | 143301 |
| 2026-06-01 | 34.05 | $33.77 | 163045 |
| 2026-05-29 | 34.10 | $34.32 | 96700 |
| 2026-05-28 | 33.98 | $34.14 | 92920 |
| 2026-05-27 | 33.90 | $34.13 | 120400 |
| 2026-05-26 | 33.79 | $34.36 | 97000 |
| 2026-05-22 | 33.59 | $33.90 | 85810 |
| 2026-05-21 | 33.49 | $34.03 | 110000 |
| 2026-05-20 | 33.33 | $33.63 | 111600 |
| 2026-05-19 | 33.26 | $33.17 | 119800 |
| 2026-05-18 | 33.32 | $33.49 | 174424 |
| 2026-05-15 | 33.30 | $32.72 | 128213 |
| 2026-05-14 | 33.52 | $33.31 | 147739 |
| 2026-05-13 | 33.61 | $33.17 | 160609 |
| 2026-05-12 | 33.75 | $33.55 | 182900 |
| 2026-05-11 | 33.81 | $33.68 | 196400 |
| 2026-05-08 | 33.85 | $34.53 | 199400 |
| 2026-05-07 | 33.62 | $33.95 | 220400 |
| 2026-05-06 | 33.52 | $33.81 | 117423 |
| 2026-05-05 | 33.45 | $33.52 | 218918 |
| 2026-05-04 | 33.46 | $33.04 | 181115 |
| 2026-05-01 | 33.62 | $33.61 | 269537 |
| 2026-04-30 | 33.64 | $33.21 | 167700 |
| 2026-04-29 | 33.80 | $33.42 | 157600 |
| 2026-04-28 | 33.92 | $34.18 | 172236 |
| 2026-04-27 | 33.82 | $33.51 | 146500 |
| 2026-04-24 | 33.92 | $33.43 | 195009 |
| 2026-04-23 | 34.07 | $33.30 | 149100 |
| 2026-04-22 | 34.28 | $33.63 | 119400 |
| 2026-04-21 | 34.44 | $33.51 | 122744 |
| 2026-04-20 | 34.66 | $34.39 | 110500 |
| 2026-04-17 | 34.65 | $34.79 | 194044 |
| 2026-04-16 | 34.51 | $34.00 | 174139 |
| 2026-04-15 | 34.57 | $34.36 | 129548 |
| 2026-04-14 | 34.53 | $34.74 | 125500 |
| 2026-04-13 | 34.36 | $34.79 | 119100 |
| 2026-04-10 | 34.13 | $34.67 | 115300 |
| 2026-04-09 | 33.88 | $34.99 | 323543 |
| 2026-04-08 | 33.47 | $34.47 | 177637 |
| 2026-04-07 | 33.14 | $33.86 | 167244 |
| 2026-04-06 | 32.94 | $33.78 | 137800 |
| 2026-04-02 | 32.72 | $33.61 | 138213 |
| 2026-04-01 | 32.51 | $33.59 | 197100 |
| 2026-03-31 | 32.28 | $33.30 | 231500 |
| 2026-03-30 | 32.09 | $32.75 | 278507 |
| 2026-03-27 | 32.06 | $32.41 | 272300 |
| 2026-03-26 | 32.13 | $32.68 | 195008 |
| 2026-03-25 | 32.15 | $32.70 | 302000 |
| 2026-03-24 | 32.19 | $32.81 | 336900 |
| 2026-03-23 | 32.21 | $32.84 | 252029 |
| 2026-03-20 | 32.24 | $31.98 | 990301 |
| 2026-03-19 | 32.57 | $32.84 | 327380 |
| 2026-03-18 | 32.72 | $32.59 | 136147 |
| 2026-03-17 | 33.00 | $33.13 | 122800 |
| 2026-03-16 | 33.17 | $33.52 | 156806 |
| 2026-03-13 | 33.28 | $33.27 | 175100 |
| 2026-03-12 | 33.50 | $33.12 | 125718 |
| 2026-03-11 | 33.84 | $33.06 | 122800 |
| 2026-03-10 | 34.27 | $33.83 | 165900 |
| 2026-03-09 | 34.57 | $33.83 | 181900 |
| 2026-03-06 | 34.94 | $34.23 | 145519 |
| 2026-03-05 | 35.27 | $34.76 | 116700 |
| 2026-03-04 | 35.50 | $35.37 | 99600 |
| 2026-03-03 | 35.60 | $35.32 | 98831 |
| 2026-03-02 | 35.73 | $35.36 | 164100 |
| 2026-02-27 | 35.88 | $34.75 | 200523 |
| 2026-02-26 | 36.25 | $35.94 | 192600 |
| 2026-02-25 | 36.32 | $35.87 | 195120 |
| 2026-02-24 | 36.43 | $35.40 | 119627 |
| 2026-02-23 | 36.70 | $35.51 | 235900 |
| 2026-02-20 | 36.98 | $36.97 | 146200 |
| 2026-02-19 | 36.86 | $36.73 | 153130 |
| 2026-02-18 | 36.77 | $36.33 | 204735 |
| 2026-02-17 | 36.78 | $36.66 | 194100 |
| 2026-02-13 | 36.68 | $36.63 | 207942 |
| 2026-02-12 | 36.55 | $35.91 | 193612 |
| 2026-02-11 | 36.61 | $35.99 | 105800 |
| 2026-02-10 | 36.64 | $36.03 | 120331 |
| 2026-02-09 | 36.65 | $36.23 | 110800 |
| 2026-02-06 | 36.59 | $36.60 | 168124 |
| 2026-02-05 | 36.38 | $36.58 | 99346 |
| 2026-02-04 | 36.12 | $36.73 | 173900 |
| 2026-02-03 | 35.73 | $36.32 | 128700 |
| 2026-02-02 | 35.38 | $36.34 | 117845 |
| 2026-01-30 | 34.94 | $35.15 | 163229 |
| 2026-01-29 | 34.77 | $34.92 | 103700 |
| 2026-01-28 | 34.63 | $34.12 | 98234 |
| 2026-01-27 | 34.70 | $34.94 | 113200 |
| 2026-01-26 | 34.52 | $34.93 | 167723 |
| 2026-01-23 | 34.29 | $34.71 | 142300 |
| 2026-01-22 | 34.08 | $35.39 | 155600 |
| 2026-01-21 | 33.61 | $35.05 | 199601 |
| 2026-01-20 | 33.14 | $33.36 | 93621 |
| 2026-01-16 | 33.10 | $33.86 | 133234 |
| 2026-01-15 | 32.89 | $33.86 | 96833 |
| 2026-01-14 | 32.65 | $33.02 | 77946 |
| 2026-01-13 | 32.62 | $32.54 | 99400 |
| 2026-01-12 | 32.74 | $32.76 | 64536 |
| 2026-01-09 | 32.82 | $33.03 | 86600 |
| 2026-01-08 | 32.84 | $33.52 | 106821 |
| 2026-01-07 | 32.71 | $32.68 | 226100 |
| 2026-01-06 | 32.83 | $32.81 | 110900 |
| 2026-01-05 | 32.93 | $32.84 | 123301 |
| 2026-01-02 | 33.06 | $32.19 | 126600 |
| 2025-12-31 | 33.41 | $32.53 | 174300 |
| 2025-12-30 | 33.74 | $32.77 | 100500 |
| 2025-12-29 | 34.06 | $33.25 | 146728 |
| 2025-12-26 | 34.30 | $33.12 | 82000 |
| 2025-12-24 | 34.62 | $33.53 | 36300 |
| 2025-12-23 | 34.88 | $33.62 | 116527 |
| 2025-12-22 | 35.15 | $33.87 | 134012 |
| 2025-12-19 | 35.39 | $34.12 | 282600 |
| 2025-12-18 | 35.58 | $35.09 | 187600 |
| 2025-12-17 | 35.49 | $35.05 | 274000 |
| 2025-12-16 | 35.38 | $35.32 | 158600 |
| 2025-12-15 | 35.13 | $35.22 | 119949 |
| 2025-12-12 | 34.85 | $34.86 | 140100 |
| 2025-12-11 | 34.59 | $34.90 | 192748 |
| 2025-12-10 | 34.26 | $34.49 | 159600 |
| 2025-12-09 | 33.96 | $33.64 | 132600 |
| 2025-12-08 | 33.85 | $33.58 | 106900 |
| 2025-12-05 | 33.72 | $33.50 | 74900 |
| 2025-12-04 | 33.57 | $33.92 | 82329 |
| 2025-12-03 | 33.24 | $33.99 | 119300 |
| 2025-12-02 | 32.81 | $33.15 | 89800 |
| 2025-12-01 | 32.53 | $33.47 | 216532 |
| 2025-11-28 | 32.09 | $32.65 | 86300 |
| 2025-11-26 | 31.80 | $32.72 | 333225 |
| 2025-11-25 | 31.42 | $33.04 | 211313 |
| 2025-11-24 | 30.85 | $31.45 | 236103 |
| 2025-11-21 | 30.66 | $31.46 | 121348 |
| 2025-11-20 | 30.43 | $30.61 | 123700 |
| 2025-11-19 | 30.42 | $30.35 | 124104 |
| 2025-11-18 | 30.50 | $30.08 | 139406 |
| 2025-11-17 | 30.68 | $30.08 | 118708 |
| 2025-11-14 | 30.90 | $31.07 | 114900 |
| 2025-11-13 | 30.87 | $31.07 | 115122 |
| 2025-11-12 | 30.82 | $31.11 | 58500 |
| 2025-11-11 | 30.76 | $31.10 | 67426 |
| 2025-11-10 | 30.69 | $31.11 | 69728 |
| 2025-11-07 | 30.60 | $30.67 | 67200 |
| 2025-11-06 | 30.64 | $30.52 | 54014 |
| 2025-11-05 | 30.73 | $30.81 | 81700 |
| 2025-11-04 | 30.77 | $30.25 | 128200 |
| 2025-11-03 | 30.98 | $30.48 | 145233 |
| 2025-10-31 | 31.18 | $30.22 | 162500 |
| 2025-10-30 | 31.51 | $31.01 | 97200 |
| 2025-10-29 | 31.65 | $30.78 | 125700 |
| 2025-10-28 | 31.90 | $31.64 | 156518 |
| 2025-10-27 | 31.92 | $31.88 | 105100 |
| 2025-10-24 | 31.88 | $32.26 | 267000 |
| 2025-10-23 | 31.69 | $31.45 | 84033 |
| 2025-10-22 | 31.73 | $32.16 | 105900 |
| 2025-10-21 | 31.54 | $32.13 | 130602 |
| 2025-10-20 | 31.32 | $32.21 | 129600 |
| 2025-10-17 | 31.02 | $31.19 | 182849 |
| 2025-10-16 | 30.99 | $30.81 | 387340 |
| 2025-10-15 | 31.07 | $31.67 | 132041 |
| 2025-10-14 | 30.90 | $31.67 | 95419 |
| 2025-10-13 | 30.70 | $30.72 | 70800 |
| 2025-10-10 | 30.76 | $30.41 | 101000 |
| 2025-10-09 | 30.93 | $31.23 | 68006 |
| 2025-10-08 | 30.89 | $31.15 | 75138 |
| 2025-10-07 | 30.87 | $31.30 | 111900 |
| 2025-10-06 | 30.80 | $31.48 | 118136 |
| 2025-10-03 | 30.66 | $30.87 | 70800 |
| 2025-10-02 | 30.70 | $30.30 | 80745 |
| 2025-10-01 | 30.93 | $30.62 | 79200 |
| 2025-09-30 | 31.12 | $30.98 | 89600 |
| 2025-09-29 | 31.24 | $30.99 | 60028 |
| 2025-09-26 | 31.38 | $31.53 | 67906 |
| 2025-09-25 | 31.40 | $31.36 | 77601 |
| 2025-09-24 | 31.47 | $31.63 | 75100 |
| 2025-09-23 | 31.48 | $31.60 | 95000 |
| 2025-09-22 | 31.50 | $31.32 | 116600 |
| 2025-09-19 | 31.62 | $31.35 | 344403 |
| 2025-09-18 | 31.77 | $31.97 | 98346 |
| 2025-09-17 | 31.75 | $31.19 | 105000 |
| 2025-09-16 | 31.97 | $31.13 | 93019 |
| 2025-09-15 | 32.27 | $31.59 | 74400 |
| 2025-09-12 | 32.48 | $31.74 | 93800 |
| 2025-09-11 | 32.69 | $32.17 | 121000 |
| 2025-09-10 | 32.81 | $31.94 | 76842 |
| 2025-09-09 | 33.03 | $32.31 | 72000 |
| 2025-09-08 | 33.16 | $32.94 | 51000 |
| 2025-09-05 | 33.12 | $32.82 | 62400 |
| 2025-09-04 | 33.10 | $33.08 | 59900 |
| 2025-09-03 | 32.99 | $32.74 | 178327 |
| 2025-09-02 | 32.95 | $33.05 | 75400 |
| 2025-08-29 | 32.80 | $32.89 | 163800 |
| 2025-08-28 | 32.66 | $32.97 | 65939 |
| 2025-08-27 | 32.45 | $33.28 | 56220 |
| 2025-08-26 | 32.10 | $33.14 | 96634 |
| 2025-08-25 | 31.71 | $32.72 | 65535 |
| 2025-08-22 | 31.38 | $32.81 | 124203 |
| 2025-08-21 | 30.94 | $31.25 | 57510 |
| 2025-08-20 | 30.90 | $31.39 | 58816 |
| 2025-08-19 | 30.82 | $31.39 | 52048 |
| 2025-08-18 | 30.73 | $31.38 | 76000 |
| 2025-08-15 | 30.63 | $30.85 | 272228 |
| 2025-08-14 | 30.69 | $31.64 | 66508 |
| 2025-08-13 | 30.52 | $32.09 | 71300 |
| 2025-08-12 | 30.18 | $31.76 | 73900 |
| 2025-08-11 | 29.88 | $30.60 | 64900 |
| 2025-08-08 | 29.90 | $30.45 | 44000 |
| 2025-08-07 | 29.99 | $30.20 | 71000 |
| 2025-08-06 | 30.20 | $30.12 | 70900 |
| 2025-08-05 | 30.50 | $30.25 | 100700 |
| 2025-08-04 | 30.84 | $30.11 | 73500 |
| 2025-08-01 | 31.31 | $30.09 | 136049 |
| 2025-07-31 | 31.91 | $30.55 | 108201 |
| 2025-07-30 | 32.49 | $31.15 | 61407 |
| 2025-07-29 | 33.02 | $31.88 | 51018 |
| 2025-07-28 | 33.43 | $32.29 | 54600 |
| 2025-07-25 | 33.81 | $32.46 | 55029 |
| 2025-07-24 | 34.20 | $32.84 | 87849 |
| 2025-07-23 | 34.56 | $34.19 | 47100 |
| 2025-07-22 | 34.56 | $34.06 | 53400 |
| 2025-07-21 | 34.58 | $34.17 | 48914 |
| 2025-07-18 | 34.57 | $34.13 | 76000 |
| 2025-07-17 | 34.55 | $34.36 | 72633 |
| 2025-07-16 | 34.45 | $33.87 | 73600 |
| 2025-07-15 | 34.46 | $33.47 | 77903 |
| 2025-07-14 | 34.58 | $34.44 | 77800 |
| 2025-07-11 | 34.42 | $33.74 | 54942 |
| 2025-07-10 | 34.42 | $34.36 | 71711 |
| 2025-07-09 | 34.20 | $34.33 | 70900 |
| 2025-07-08 | 33.94 | $34.22 | 167130 |
| 2025-07-07 | 33.64 | $33.93 | 80100 |
| 2025-07-03 | 33.35 | $34.60 | 56700 |
| 2025-07-02 | 32.77 | $33.75 | 227831 |
| 2025-07-01 | 32.32 | $33.60 | 75620 |
| 2025-06-30 | 31.82 | $32.41 | 75143 |
| 2025-06-27 | 31.59 | $32.62 | 171200 |
| 2025-06-26 | 31.23 | $32.24 | 60101 |
| 2025-06-25 | 30.92 | $31.52 | 63113 |
| 2025-06-24 | 30.76 | $31.53 | 65800 |
| 2025-06-23 | 30.58 | $31.30 | 57911 |
| 2025-06-20 | 30.43 | $30.40 | 130200 |
| 2025-06-18 | 30.55 | $30.37 | 49000 |
| 2025-06-17 | 30.70 | $30.19 | 59200 |
| 2025-06-16 | 30.95 | $30.23 | 63000 |
| 2025-06-13 | 31.25 | $30.57 | 82530 |
| 2025-06-12 | 31.50 | $31.40 | 52930 |
| 2025-06-11 | 31.55 | $31.65 | 63700 |
| 2025-06-10 | 31.53 | $31.89 | 55035 |
| 2025-06-09 | 31.43 | $31.58 | 65900 |
| 2025-06-06 | 31.41 | $31.43 | 59339 |
| 2025-06-05 | 31.43 | $30.84 | 60734 |
| 2025-06-04 | 31.64 | $31.07 | 57100 |
| 2025-06-03 | 31.82 | $31.70 | 54146 |
| 2025-06-02 | 31.85 | $31.22 | 93700 |
| 2025-05-30 | 32.03 | $31.53 | 87120 |
| 2025-05-29 | 32.14 | $31.75 | 49500 |
| 2025-05-28 | 32.21 | $31.52 | 36929 |
| 2025-05-27 | 32.36 | $32.06 | 40324 |
| 2025-05-23 | 32.36 | $31.44 | 77221 |
| 2025-05-22 | 32.56 | $31.60 | 53034 |
| 2025-05-21 | 32.73 | $31.81 | 56741 |
| 2025-05-20 | 32.87 | $32.55 | 51432 |
| 2025-05-19 | 32.79 | $32.47 | 67900 |
| 2025-05-16 | 32.71 | $32.44 | 64900 |
| 2025-05-15 | 32.61 | $32.78 | 78602 |
| 2025-05-14 | 32.36 | $32.09 | 67200 |
| 2025-05-13 | 32.27 | $32.48 | 63900 |
| 2025-05-12 | 32.02 | $32.40 | 95143 |
| 2025-05-09 | 31.73 | $31.64 | 71000 |
| 2025-05-08 | 31.62 | $31.88 | 75000 |
| 2025-05-07 | 31.39 | $31.11 | 87337 |
| 2025-05-06 | 31.35 | $31.10 | 73700 |
| 2025-05-05 | 31.29 | $31.34 | 93214 |
| 2025-05-02 | 31.14 | $31.50 | 131320 |
| 2025-05-01 | 30.90 | $30.67 | 135138 |
| 2025-04-30 | 30.87 | $30.46 | 130200 |
| 2025-04-29 | 30.89 | $31.06 | 88500 |
| 2025-04-28 | 30.72 | $30.81 | 80300 |
| 2025-04-25 | 30.59 | $31.04 | 96645 |
| 2025-04-24 | 30.35 | $30.90 | 131004 |
| 2025-04-23 | 30.11 | $31.28 | 79302 |
| 2025-04-22 | 29.69 | $30.96 | 75100 |
| 2025-04-21 | 29.28 | $29.99 | 102800 |
| 2025-04-17 | 29.10 | $30.12 | 129200 |
| 2025-04-16 | 28.85 | $29.88 | 158302 |
| 2025-04-15 | 28.63 | $29.42 | 163000 |
| 2025-04-14 | 28.52 | $28.95 | 136300 |
| 2025-04-11 | 28.55 | $28.52 | 135941 |
| 2025-04-10 | 28.74 | $28.82 | 214944 |
| 2025-04-09 | 28.90 | $29.84 | 157947 |
| 2025-04-08 | 28.78 | $28.56 | 141706 |
| 2025-04-07 | 29.05 | $28.21 | 172331 |
| 2025-04-04 | 29.51 | $28.08 | 150700 |
| 2025-04-03 | 30.13 | $28.61 | 131225 |
| 2025-04-02 | 30.72 | $30.80 | 86200 |
| 2025-04-01 | 30.76 | $30.85 | 63430 |
| 2025-03-31 | 30.80 | $30.79 | 84300 |
| 2025-03-28 | 30.88 | $30.86 | 41000 |
| 2025-03-27 | 30.96 | $31.54 | 41400 |
| 2025-03-26 | 30.85 | $31.58 | 75900 |
| 2025-03-25 | 30.72 | $31.61 | 72120 |
| 2025-03-24 | 30.56 | $31.81 | 170500 |
| 2025-03-21 | 30.31 | $31.06 | 240436 |
| 2025-03-20 | 30.27 | $31.04 | 96122 |
| 2025-03-19 | 30.24 | $31.37 | 105822 |
| 2025-03-18 | 30.12 | $31.02 | 113300 |
| 2025-03-17 | 30.10 | $31.00 | 102600 |
| 2025-03-14 | 30.11 | $30.91 | 90600 |
| 2025-03-13 | 30.17 | $30.20 | 83300 |
| 2025-03-12 | 30.50 | $30.45 | 92209 |
| 2025-03-11 | 30.84 | $30.18 | 120332 |
| 2025-03-10 | 31.36 | $30.32 | 120040 |
| 2025-03-07 | 31.98 | $31.63 | 58640 |
| 2025-03-06 | 32.33 | $31.79 | 76025 |
| 2025-03-05 | 32.73 | $32.21 | 113021 |
| 2025-03-04 | 33.10 | $32.53 | 90000 |
| 2025-03-03 | 33.45 | $33.73 | 129615 |
| 2025-02-28 | 33.52 | $33.98 | 188900 |
| 2025-02-27 | 33.54 | $33.34 | 109300 |
| 2025-02-26 | 33.77 | $33.27 | 120500 |
| 2025-02-25 | 34.08 | $33.54 | 146724 |
| 2025-02-24 | 34.39 | $33.39 | 221100 |
| 2025-02-21 | 34.81 | $33.49 | 137100 |
| 2025-02-20 | 35.31 | $34.54 | 126506 |
| 2025-02-19 | 35.58 | $34.76 | 131600 |
| 2025-02-18 | 35.84 | $35.11 | 112317 |
| 2025-02-14 | 36.05 | $35.11 | 101903 |
| 2025-02-13 | 36.30 | $35.74 | 89747 |
| 2025-02-12 | 36.40 | $35.41 | 73200 |
| 2025-02-11 | 36.62 | $36.49 | 71600 |
| 2025-02-10 | 36.53 | $36.01 | 79332 |
| 2025-02-07 | 36.58 | $36.23 | 100000 |
| 2025-02-06 | 36.55 | $37.06 | 85100 |
| 2025-02-05 | 36.25 | $36.28 | 99944 |
| 2025-02-04 | 36.12 | $36.15 | 75100 |
| 2025-02-03 | 35.99 | $35.64 | 98200 |
| 2025-01-31 | 36.00 | $36.40 | 133142 |
| 2025-01-30 | 35.76 | $36.38 | 86133 |
| 2025-01-29 | 35.46 | $35.95 | 102025 |
| 2025-01-28 | 35.24 | $36.25 | 91815 |
| 2025-01-27 | 34.87 | $35.64 | 274400 |
| 2025-01-24 | 34.62 | $35.60 | 181900 |
| 2025-01-23 | 34.32 | $35.24 | 187237 |
| 2025-01-22 | 34.08 | $34.80 | 134207 |
| 2025-01-21 | 33.94 | $35.46 | 188500 |
| 2025-01-17 | 33.56 | $34.42 | 210840 |
| 2025-01-16 | 33.45 | $34.87 | 100804 |
| 2025-01-15 | 33.18 | $34.90 | 86200 |
| 2025-01-14 | 32.85 | $33.95 | 301000 |
| 2025-01-13 | 32.78 | $32.85 | 201029 |
| 2025-01-10 | 33.06 | $32.75 | 104500 |
| 2025-01-08 | 33.45 | $33.66 | 147835 |
| 2025-01-07 | 33.66 | $33.54 | 128800 |
| 2025-01-06 | 33.97 | $34.22 | 73100 |
| 2025-01-03 | 34.15 | $34.52 | 96900 |
| 2025-01-02 | 34.30 | $34.37 | 81243 |
| 2024-12-31 | 34.54 | $34.83 | 75642 |
| 2024-12-30 | 34.70 | $34.74 | 57319 |
| 2024-12-27 | 34.94 | $34.69 | 137441 |
| 2024-12-26 | 35.26 | $35.38 | 35500 |
| 2024-12-24 | 35.45 | $35.28 | 39320 |
| 2024-12-23 | 35.73 | $35.08 | 65800 |
| 2024-12-20 | 36.14 | $35.14 | 211600 |
| 2024-12-19 | 36.62 | $34.98 | 78838 |
| 2024-12-18 | 37.27 | $35.47 | 140839 |
| 2024-12-17 | 37.91 | $37.31 | 127046 |
| 2024-12-16 | 38.10 | $38.09 | 47949 |
| 2024-12-13 | 38.09 | $37.97 | 62909 |
| 2024-12-12 | 38.10 | $37.66 | 49049 |
| 2024-12-11 | 38.21 | $38.12 | 92044 |
| 2024-12-10 | 38.19 | $37.80 | 64300 |
| 2024-12-09 | 38.25 | $37.29 | 57000 |
| 2024-12-06 | 38.49 | $38.02 | 54243 |
| 2024-12-05 | 38.53 | $38.09 | 60200 |
| 2024-12-04 | 38.55 | $38.25 | 52500 |
| 2024-12-03 | 38.50 | $37.69 | 70200 |
| 2024-12-02 | 38.62 | $37.80 | 69712 |
| 2024-11-29 | 38.70 | $37.63 | 53142 |
| 2024-11-27 | 38.84 | $37.94 | 68900 |
| 2024-11-26 | 38.89 | $38.28 | 75900 |
| 2024-11-25 | 38.83 | $38.87 | 109633 |
| 2024-11-22 | 38.55 | $38.50 | 61300 |
| 2024-11-21 | 38.29 | $37.72 | 59500 |
| 2024-11-20 | 38.21 | $37.07 | 63424 |
| 2024-11-19 | 38.30 | $37.29 | 46036 |
| 2024-11-18 | 38.31 | $37.00 | 57921 |
| 2024-11-15 | 38.39 | $37.74 | 75000 |
| 2024-11-14 | 38.22 | $37.92 | 66923 |
| 2024-11-13 | 37.93 | $38.15 | 200700 |
| 2024-11-12 | 37.49 | $38.53 | 92900 |
| 2024-11-11 | 36.79 | $38.99 | 68211 |
| 2024-11-08 | 35.79 | $37.38 | 69800 |
| 2024-11-07 | 35.05 | $36.76 | 142700 |
| 2024-11-06 | 34.34 | $38.18 | 321900 |
| 2024-11-05 | 33.01 | $33.17 | 110002 |
| 2024-11-04 | 32.99 | $32.72 | 64500 |
| 2024-11-01 | 33.09 | $32.90 | 87300 |
| 2024-10-31 | 33.17 | $32.78 | 70706 |
| 2024-10-30 | 33.30 | $33.55 | 81813 |
| 2024-10-29 | 33.21 | $33.21 | 67100 |
| 2024-10-28 | 33.22 | $33.17 | 134700 |
| 2024-10-25 | 33.23 | $32.58 | 86100 |
| 2024-10-24 | 33.44 | $32.74 | 194700 |
| 2024-10-23 | 33.63 | $33.23 | 49200 |
| 2024-10-22 | 33.71 | $33.52 | 186200 |
| 2024-10-21 | 33.72 | $33.02 | 67000 |
| 2024-10-18 | 33.87 | $34.12 | 46400 |
| 2024-10-17 | 33.71 | $34.94 | 45700 |
| 2024-10-16 | 33.25 | $34.76 | 59200 |
| 2024-10-15 | 32.74 | $34.12 | 65100 |
| 2024-10-14 | 32.32 | $33.42 | 62837 |
| 2024-10-11 | 32.03 | $33.27 | 86500 |
| 2024-10-10 | 31.74 | $32.05 | 54626 |
| 2024-10-09 | 31.78 | $32.31 | 87015 |
| 2024-10-08 | 31.75 | $32.05 | 48200 |
| 2024-10-07 | 31.81 | $31.85 | 61346 |
| 2024-10-04 | 31.96 | $32.36 | 97740 |
| 2024-10-03 | 31.98 | $31.36 | 69000 |
| 2024-10-02 | 32.33 | $31.48 | 73320 |
| 2024-10-01 | 32.73 | $32.39 | 115200 |
| 2024-09-30 | 32.93 | $33.35 | 169512 |
| 2024-09-27 | 32.88 | $32.08 | 250500 |
| 2024-09-26 | 33.22 | $32.45 | 72100 |
| 2024-09-25 | 33.52 | $32.60 | 86808 |
| 2024-09-24 | 33.83 | $33.10 | 73100 |
| 2024-09-23 | 34.06 | $33.79 | 81000 |
| 2024-09-20 | 34.10 | $33.91 | 365015 |
| 2024-09-19 | 34.12 | $35.27 | 162316 |
| 2024-09-18 | 33.70 | $34.30 | 76700 |
| 2024-09-17 | 33.49 | $34.04 | 102300 |
| 2024-09-16 | 33.32 | $33.95 | 91546 |
| 2024-09-13 | 33.14 | $33.62 | 112122 |
| 2024-09-12 | 33.02 | $32.96 | 97600 |
| 2024-09-11 | 33.08 | $32.68 | 149700 |
| 2024-09-10 | 33.24 | $33.68 | 186300 |
| 2024-09-09 | 33.11 | $32.47 | 79300 |
| 2024-09-06 | 33.35 | $32.32 | 62500 |
| 2024-09-05 | 33.67 | $33.16 | 73221 |
| 2024-09-04 | 33.79 | $33.20 | 41923 |
| 2024-09-03 | 33.92 | $34.07 | 91100 |
| 2024-08-30 | 33.80 | $33.88 | 70700 |
| 2024-08-29 | 33.69 | $33.85 | 109500 |
| 2024-08-28 | 33.57 | $34.00 | 154800 |
| 2024-08-27 | 33.35 | $33.80 | 80400 |
| 2024-08-26 | 33.15 | $33.93 | 126725 |
| 2024-08-23 | 32.86 | $34.32 | 157941 |
| 2024-08-22 | 32.37 | $32.50 | 93541 |
| 2024-08-21 | 32.34 | $32.26 | 92000 |
| 2024-08-20 | 32.39 | $32.34 | 97503 |
| 2024-08-19 | 32.41 | $32.60 | 95200 |
| 2024-08-16 | 32.34 | $32.64 | 95436 |
| 2024-08-15 | 32.25 | $32.53 | 184100 |
| 2024-08-14 | 32.16 | $31.97 | 81205 |
| 2024-08-13 | 32.23 | $32.00 | 141930 |
| 2024-08-12 | 32.29 | $31.42 | 128142 |
| 2024-08-09 | 32.55 | $31.31 | 165328 |
| 2024-08-08 | 32.88 | $31.10 | 49000 |
| 2024-08-07 | 33.34 | $31.04 | 94700 |
| 2024-08-06 | 33.90 | $31.23 | 91000 |
| 2024-08-05 | 34.49 | $31.21 | 134000 |
| 2024-08-02 | 35.20 | $32.79 | 122200 |
| 2024-08-01 | 35.52 | $33.45 | 105535 |
| 2024-07-31 | 35.66 | $34.69 | 120500 |
| 2024-07-30 | 35.39 | $34.79 | 176132 |
| 2024-07-29 | 35.00 | $34.27 | 127600 |
| 2024-07-26 | 34.63 | $34.29 | 158544 |
| 2024-07-25 | 34.13 | $35.13 | 191247 |
| 2024-07-24 | 33.22 | $33.24 | 141113 |
| 2024-07-23 | 32.66 | $33.27 | 128100 |
| 2024-07-22 | 31.93 | $32.27 | 129800 |
| 2024-07-19 | 31.33 | $31.48 | 146400 |
| 2024-07-18 | 30.81 | $31.43 | 141400 |
| 2024-07-17 | 30.15 | $31.88 | 189900 |
| 2024-07-16 | 29.18 | $31.23 | 126304 |
| 2024-07-15 | 28.19 | $29.64 | 194006 |
| 2024-07-12 | 27.45 | $28.27 | 93700 |
| 2024-07-11 | 26.98 | $27.95 | 136514 |
| 2024-07-10 | 26.49 | $26.92 | 93224 |
| 2024-07-09 | 26.21 | $26.36 | 54000 |
| 2024-07-08 | 26.04 | $25.95 | 57736 |
| 2024-07-05 | 25.95 | $25.51 | 123306 |
| 2024-07-03 | 25.98 | $26.05 | 39100 |
| 2024-07-02 | 25.83 | $26.46 | 101100 |
| 2024-07-01 | 25.51 | $26.36 | 91145 |
| 2024-06-28 | 25.14 | $27.00 | 970300 |
| 2024-06-27 | 24.50 | $25.50 | 67912 |
| 2024-06-26 | 24.18 | $24.88 | 81700 |
| 2024-06-25 | 24.00 | $24.62 | 56629 |
| 2024-06-24 | 23.86 | $24.54 | 76249 |
| 2024-06-21 | 23.72 | $23.88 | 215600 |
| 2024-06-20 | 23.77 | $23.99 | 61931 |
| 2024-06-18 | 23.81 | $24.09 | 51405 |
| 2024-06-17 | 23.82 | $24.11 | 58330 |
| 2024-06-14 | 23.84 | $23.62 | 54943 |
| 2024-06-13 | 24.03 | $24.23 | 59946 |
| 2024-06-12 | 24.08 | $24.50 | 130700 |
| 2024-06-11 | 24.05 | $24.10 | 65700 |
| 2024-06-10 | 24.15 | $23.91 | 54528 |
| 2024-06-07 | 24.35 | $24.24 | 31225 |
| 2024-06-06 | 24.48 | $24.48 | 56700 |
| 2024-06-05 | 24.58 | $24.18 | 61413 |
| 2024-06-04 | 24.80 | $24.07 | 54800 |
| 2024-06-03 | 25.10 | $24.87 | 55217 |
| 2024-05-31 | 25.22 | $25.06 | 113938 |
| 2024-05-30 | 25.31 | $24.80 | 71607 |
| 2024-05-29 | 25.50 | $24.46 | 93819 |
| 2024-05-28 | 25.84 | $25.06 | 53500 |
| 2024-05-24 | 26.06 | $25.39 | 41340 |
| 2024-05-23 | 26.21 | $25.10 | 81203 |
| 2024-05-22 | 26.48 | $26.03 | 90424 |
| 2024-05-21 | 26.52 | $26.27 | 106134 |
| 2024-05-20 | 26.47 | $26.40 | 107831 |
| 2024-05-17 | 26.36 | $26.48 | 50939 |
| 2024-05-16 | 26.19 | $26.22 | 65100 |
| 2024-05-15 | 26.06 | $26.16 | 49538 |
| 2024-05-14 | 25.91 | $25.80 | 74033 |
| 2024-05-13 | 25.84 | $25.84 | 102940 |
| 2024-05-10 | 25.73 | $25.77 | 93600 |
| 2024-05-09 | 25.60 | $25.75 | 123945 |
| 2024-05-08 | 25.45 | $25.50 | 92700 |
| 2024-05-07 | 25.34 | $25.30 | 61833 |
| 2024-05-06 | 25.27 | $25.25 | 80248 |
| 2024-05-03 | 25.18 | $25.20 | 101728 |
| 2024-05-02 | 25.09 | $25.04 | 88900 |
| 2024-05-01 | 25.02 | $25.04 | 108700 |
| 2024-04-30 | 24.93 | $24.81 | 76300 |
| 2024-04-29 | 24.89 | $24.99 | 45601 |
| 2024-04-26 | 24.77 | $24.99 | 55000 |
| 2024-04-25 | 24.63 | $25.17 | 153700 |
| 2024-04-24 | 24.40 | $25.12 | 95224 |
| 2024-04-23 | 24.13 | $25.30 | 56800 |
| 2024-04-22 | 23.74 | $24.49 | 48400 |
| 2024-04-19 | 23.53 | $24.36 | 54515 |
| 2024-04-18 | 23.32 | $23.58 | 59540 |
| 2024-04-17 | 23.31 | $23.20 | 48200 |
| 2024-04-16 | 23.43 | $23.25 | 54700 |
| 2024-04-15 | 23.56 | $23.14 | 136800 |
| 2024-04-12 | 23.76 | $23.28 | 55700 |
| 2024-04-11 | 23.97 | $23.46 | 50532 |
| 2024-04-10 | 24.17 | $23.15 | 63400 |
| 2024-04-09 | 24.50 | $24.52 | 29700 |
| 2024-04-08 | 24.48 | $24.58 | 47918 |
| 2024-04-05 | 24.44 | $24.40 | 83734 |
| 2024-04-04 | 24.44 | $24.23 | 50300 |
| 2024-04-03 | 24.49 | $24.14 | 40600 |
| 2024-04-02 | 24.58 | $24.24 | 36300 |
| 2024-04-01 | 24.66 | $24.62 | 81100 |
| 2024-03-28 | 24.64 | $25.35 | 101740 |
| 2024-03-27 | 24.37 | $25.07 | 51921 |
| 2024-03-26 | 24.14 | $24.14 | 40038 |
| 2024-03-25 | 24.15 | $24.43 | 59332 |
| 2024-03-22 | 24.08 | $24.23 | 45500 |
| 2024-03-21 | 24.05 | $24.73 | 75414 |
| 2024-03-20 | 23.87 | $24.46 | 54500 |
| 2024-03-19 | 23.73 | $23.55 | 58148 |
| 2024-03-18 | 23.86 | $23.52 | 65200 |
| 2024-03-15 | 24.02 | $23.96 | 200524 |
| 2024-03-14 | 24.09 | $23.55 | 59844 |
| 2024-03-13 | 24.31 | $24.24 | 52200 |
| 2024-03-12 | 24.35 | $24.38 | 57100 |
| 2024-03-11 | 24.37 | $24.45 | 41700 |
| 2024-03-08 | 24.37 | $24.64 | 42200 |
| 2024-03-07 | 24.31 | $24.70 | 53500 |
| 2024-03-06 | 24.22 | $24.68 | 83206 |
| 2024-03-05 | 24.12 | $24.66 | 52400 |
| 2024-03-04 | 24.01 | $24.25 | 44530 |
| 2024-03-01 | 24.02 | $24.35 | 86712 |
| 2024-02-29 | 24.00 | $24.45 | 76900 |
| 2024-02-28 | 23.94 | $23.91 | 55400 |
| 2024-02-27 | 24.06 | $24.24 | 68142 |
| 2024-02-26 | 24.10 | $23.96 | 61710 |
| 2024-02-23 | 24.24 | $24.21 | 49341 |
| 2024-02-22 | 24.35 | $24.56 | 157649 |
| 2024-02-21 | 24.37 | $24.55 | 79511 |
| 2024-02-20 | 24.40 | $24.65 | 58535 |
| 2024-02-16 | 24.42 | $25.01 | 93000 |
| 2024-02-15 | 24.33 | $25.48 | 121317 |
| 2024-02-14 | 24.08 | $24.20 | 82920 |
| 2024-02-13 | 24.19 | $23.82 | 107000 |
| 2024-02-12 | 24.46 | $25.10 | 75600 |
| 2024-02-09 | 24.38 | $24.62 | 63300 |
| 2024-02-08 | 24.44 | $24.19 | 73619 |
| 2024-02-07 | 24.67 | $24.38 | 124900 |
| 2024-02-06 | 24.88 | $23.99 | 71227 |
| 2024-02-05 | 25.28 | $24.54 | 73324 |
| 2024-02-02 | 25.59 | $24.82 | 90900 |
| 2024-02-01 | 25.87 | $25.18 | 88020 |
| 2024-01-31 | 26.11 | $25.44 | 146700 |
| 2024-01-30 | 26.31 | $27.00 | 143800 |
| 2024-01-29 | 26.05 | $26.29 | 172600 |
| 2024-01-26 | 25.96 | $25.84 | 63800 |
| 2024-01-25 | 25.99 | $25.73 | 155119 |
| 2024-01-24 | 26.05 | $26.65 | 92400 |
| 2024-01-23 | 25.83 | $26.26 | 105200 |
| 2024-01-22 | 25.68 | $26.60 | 119739 |
| 2024-01-19 | 25.39 | $25.79 | 69600 |
| 2024-01-18 | 25.29 | $25.16 | 61130 |
| 2024-01-17 | 25.37 | $24.95 | 84600 |
| 2024-01-16 | 25.53 | $24.88 | 126742 |
| 2024-01-12 | 25.74 | $25.23 | 74043 |
| 2024-01-11 | 25.88 | $25.31 | 69400 |
| 2024-01-10 | 26.01 | $25.52 | 75401 |
| 2024-01-09 | 26.10 | $25.44 | 77500 |
| 2024-01-08 | 26.23 | $25.70 | 83502 |
| 2024-01-05 | 26.29 | $25.41 | 107100 |
| 2024-01-04 | 26.44 | $25.48 | 48315 |
| 2024-01-03 | 26.59 | $25.32 | 72122 |
| 2024-01-02 | 26.80 | $25.75 | 67800 |
| 2023-12-29 | 26.90 | $26.02 | 53100 |
| 2023-12-28 | 26.92 | $26.65 | 47700 |
| 2023-12-27 | 26.72 | $26.84 | 59200 |
| 2023-12-26 | 26.39 | $26.62 | 49045 |
| 2023-12-22 | 26.04 | $26.31 | 115027 |
| 2023-12-21 | 25.69 | $25.95 | 140041 |
| 2023-12-20 | 25.35 | $25.54 | 98600 |
| 2023-12-19 | 25.05 | $25.50 | 93429 |
| 2023-12-18 | 24.68 | $24.67 | 62300 |
| 2023-12-15 | 24.47 | $24.69 | 236200 |
| 2023-12-14 | 24.20 | $25.07 | 121549 |
| 2023-12-13 | 23.72 | $24.50 | 172600 |
| 2023-12-12 | 23.31 | $23.10 | 46312 |
| 2023-12-11 | 23.25 | $23.40 | 48134 |
| 2023-12-08 | 23.06 | $23.28 | 41604 |
| 2023-12-07 | 22.85 | $23.04 | 39722 |
| 2023-12-06 | 22.67 | $22.46 | 90312 |
| 2023-12-05 | 22.61 | $22.72 | 41700 |
| 2023-12-04 | 22.46 | $22.89 | 61839 |
| 2023-12-01 | 22.20 | $22.61 | 91600 |
| 2023-11-30 | 21.97 | $21.62 | 128135 |
| 2023-11-29 | 21.99 | $21.70 | 52900 |
| 2023-11-28 | 21.98 | $21.25 | 37238 |
| 2023-11-27 | 22.10 | $21.34 | 37444 |
| 2023-11-24 | 22.20 | $21.51 | 26800 |
| 2023-11-22 | 22.27 | $21.50 | 46716 |
| 2023-11-21 | 22.34 | $21.54 | 42416 |
| 2023-11-20 | 22.39 | $22.14 | 145449 |
| 2023-11-17 | 22.25 | $21.99 | 84710 |
| 2023-11-16 | 22.10 | $21.80 | 43105 |
| 2023-11-15 | 21.97 | $22.14 | 87200 |
| 2023-11-14 | 21.69 | $22.32 | 85800 |
| 2023-11-13 | 21.27 | $20.89 | 86910 |
| 2023-11-10 | 21.20 | $20.82 | 54226 |
| 2023-11-09 | 21.13 | $20.58 | 39400 |
| 2023-11-08 | 21.09 | $20.76 | 46901 |
| 2023-11-07 | 20.98 | $21.33 | 79800 |
| 2023-11-06 | 20.65 | $21.27 | 79504 |
| 2023-11-03 | 20.25 | $21.05 | 90143 |
| 2023-11-02 | 19.82 | $20.31 | 54144 |
| 2023-11-01 | 19.52 | $20.13 | 64115 |
| 2023-10-31 | 19.21 | $19.95 | 73200 |
| 2023-10-30 | 18.87 | $19.63 | 63712 |
| 2023-10-27 | 18.57 | $18.92 | 148734 |
| 2023-10-26 | 18.42 | $19.10 | 44016 |
| 2023-10-25 | 18.17 | $18.54 | 61137 |
| 2023-10-24 | 18.06 | $17.76 | 61600 |
| 2023-10-23 | 18.16 | $17.91 | 36200 |
| 2023-10-20 | 18.24 | $17.99 | 56007 |
| 2023-10-19 | 18.31 | $18.45 | 51000 |
| 2023-10-18 | 18.26 | $18.45 | 39933 |
| 2023-10-17 | 18.19 | $18.86 | 64745 |
| 2023-10-16 | 17.98 | $18.21 | 60306 |
| 2023-10-13 | 17.93 | $17.68 | 39308 |
| 2023-10-12 | 18.04 | $18.14 | 124322 |
| 2023-10-11 | 18.04 | $18.37 | 27100 |
| 2023-10-10 | 17.96 | $18.35 | 42434 |
| 2023-10-09 | 17.88 | $18.10 | 31524 |
| 2023-10-06 | 17.86 | $18.06 | 34429 |
| 2023-10-05 | 17.85 | $18.08 | 46100 |
| 2023-10-04 | 17.84 | $17.85 | 97500 |
| 2023-10-03 | 17.91 | $17.86 | 37100 |
| 2023-10-02 | 17.99 | $18.14 | 42700 |
| 2023-09-29 | 18.01 | $18.34 | 41727 |
| 2023-09-28 | 17.97 | $18.14 | 52840 |
| 2023-09-27 | 18.00 | $18.15 | 60304 |
| 2023-09-26 | 18.04 | $18.09 | 56000 |
| 2023-09-25 | 18.11 | $18.39 | 44936 |
| 2023-09-22 | 18.10 | $18.08 | 48241 |
| 2023-09-21 | 18.20 | $18.07 | 56122 |
| 2023-09-20 | 18.33 | $18.17 | 47900 |
| 2023-09-19 | 18.46 | $18.31 | 34007 |
| 2023-09-18 | 18.58 | $18.33 | 36500 |
| 2023-09-15 | 18.73 | $18.87 | 121042 |
| 2023-09-14 | 18.74 | $19.43 | 57200 |
| 2023-09-13 | 18.58 | $18.81 | 38000 |
| 2023-09-12 | 18.59 | $18.86 | 46300 |
| 2023-09-11 | 18.59 | $18.89 | 59300 |
| 2023-09-08 | 18.59 | $18.83 | 41905 |
| 2023-09-07 | 18.60 | $18.65 | 107708 |
| 2023-09-06 | 18.69 | $18.62 | 59600 |
| 2023-09-05 | 18.81 | $19.03 | 47705 |
| 2023-09-01 | 18.84 | $19.47 | 40000 |
| 2023-08-31 | 18.73 | $19.09 | 59626 |
| 2023-08-30 | 18.73 | $18.86 | 34426 |
| 2023-08-29 | 18.81 | $18.98 | 37015 |
| 2023-08-28 | 18.87 | $19.02 | 138737 |
| 2023-08-25 | 18.94 | $18.77 | 35800 |
| 2023-08-24 | 19.12 | $18.90 | 31613 |
| 2023-08-23 | 19.29 | $18.89 | 34949 |
| 2023-08-22 | 19.51 | $18.77 | 56719 |
| 2023-08-21 | 19.81 | $19.13 | 45419 |
| 2023-08-18 | 20.07 | $19.45 | 60232 |
| 2023-08-17 | 20.29 | $19.37 | 95827 |
| 2023-08-16 | 20.57 | $19.50 | 67144 |
| 2023-08-15 | 20.87 | $19.95 | 76000 |
| 2023-08-14 | 21.08 | $20.48 | 82237 |
| 2023-08-11 | 21.16 | $20.38 | 69426 |
| 2023-08-10 | 21.28 | $20.51 | 80512 |
| 2023-08-09 | 21.37 | $20.61 | 139835 |
| 2023-08-08 | 21.44 | $21.00 | 70728 |
| 2023-08-07 | 21.38 | $21.26 | 54300 |
| 2023-08-04 | 21.21 | $20.90 | 46100 |
| 2023-08-03 | 21.10 | $20.67 | 53100 |
| 2023-08-02 | 21.02 | $20.73 | 50924 |
| 2023-08-01 | 20.89 | $20.65 | 54000 |
| 2023-07-31 | 20.74 | $20.66 | 59300 |
| 2023-07-28 | 20.54 | $20.71 | 47346 |
| 2023-07-27 | 20.26 | $20.42 | 84912 |
| 2023-07-26 | 19.99 | $20.80 | 75325 |
| 2023-07-25 | 19.54 | $19.87 | 66800 |
| 2023-07-24 | 19.27 | $19.84 | 52126 |
| 2023-07-21 | 18.94 | $19.32 | 68700 |
| 2023-07-20 | 18.69 | $19.37 | 63600 |
| 2023-07-19 | 18.36 | $19.48 | 71100 |
| 2023-07-18 | 17.92 | $19.00 | 60818 |
| 2023-07-17 | 17.53 | $18.13 | 36832 |
| 2023-07-14 | 17.33 | $17.71 | 60900 |
| 2023-07-13 | 17.23 | $17.82 | 76839 |
| 2023-07-12 | 17.06 | $17.50 | 146200 |
| 2023-07-11 | 16.97 | $17.08 | 120623 |
| 2023-07-10 | 16.99 | $16.95 | 38300 |
| 2023-07-07 | 17.05 | $17.05 | 101030 |
| 2023-07-06 | 17.11 | $16.69 | 38900 |
| 2023-07-05 | 17.29 | $17.03 | 88003 |
| 2023-07-03 | 17.41 | $17.42 | 23646 |
| 2023-06-30 | 17.43 | $16.96 | 79630 |
| 2023-06-29 | 17.61 | $17.35 | 95231 |
| 2023-06-28 | 17.70 | $17.22 | 87100 |
| 2023-06-27 | 17.84 | $17.43 | 33900 |
| 2023-06-26 | 17.95 | $17.45 | 54125 |
| 2023-06-23 | 18.08 | $17.81 | 206200 |
| 2023-06-22 | 18.11 | $17.49 | 119841 |
| 2023-06-21 | 18.25 | $17.16 | 130200 |
| 2023-06-20 | 18.52 | $17.56 | 77000 |
| 2023-06-16 | 18.71 | $17.91 | 169034 |
| 2023-06-15 | 18.82 | $18.37 | 75900 |
| 2023-06-14 | 18.80 | $18.32 | 56617 |
| 2023-06-13 | 18.77 | $18.68 | 61525 |
| 2023-06-12 | 18.62 | $18.30 | 48000 |
| 2023-06-09 | 18.55 | $18.47 | 111900 |
| 2023-06-08 | 18.39 | $18.86 | 106241 |
| 2023-06-07 | 18.06 | $19.10 | 130700 |
| 2023-06-06 | 17.58 | $18.35 | 122912 |
| 2023-06-05 | 17.22 | $17.33 | 57400 |
| 2023-06-02 | 17.10 | $17.67 | 80931 |
| 2023-06-01 | 16.84 | $16.64 | 59022 |
| 2023-05-31 | 16.85 | $16.35 | 80234 |
| 2023-05-30 | 16.96 | $16.86 | 80829 |
| 2023-05-26 | 16.92 | $17.10 | 59638 |
| 2023-05-25 | 16.80 | $16.80 | 36034 |
| 2023-05-24 | 16.74 | $16.83 | 114200 |
| 2023-05-23 | 16.65 | $17.00 | 85719 |
| 2023-05-22 | 16.50 | $17.14 | 68301 |
| 2023-05-19 | 16.27 | $16.50 | 69900 |
| 2023-05-18 | 16.19 | $16.95 | 73900 |
| 2023-05-17 | 15.95 | $16.93 | 109147 |
| 2023-05-16 | 15.68 | $15.94 | 78700 |
| 2023-05-15 | 15.67 | $15.98 | 121148 |
| 2023-05-12 | 15.64 | $15.56 | 91900 |
| 2023-05-11 | 15.76 | $15.41 | 88200 |
| 2023-05-10 | 15.95 | $15.64 | 74106 |
| 2023-05-09 | 16.12 | $15.78 | 65611 |
| 2023-05-08 | 16.30 | $16.03 | 80400 |
| 2023-05-05 | 16.44 | $16.32 | 105300 |
| 2023-05-04 | 16.52 | $15.67 | 93400 |
| 2023-05-03 | 16.83 | $16.27 | 129147 |
| 2023-05-02 | 17.02 | $15.94 | 111052 |
| 2023-05-01 | 17.37 | $17.39 | 87712 |
| 2023-04-28 | 17.33 | $17.82 | 85721 |
| 2023-04-27 | 17.15 | $17.71 | 115117 |
| 2023-04-26 | 16.97 | $17.09 | 103421 |
| 2023-04-25 | 16.95 | $16.77 | 96500 |
| 2023-04-24 | 17.03 | $17.31 | 72546 |
| 2023-04-21 | 16.96 | $17.19 | 81110 |
| 2023-04-20 | 16.92 | $17.29 | 75208 |
| 2023-04-19 | 16.85 | $17.31 | 68713 |
| 2023-04-18 | 16.77 | $17.06 | 98300 |
| 2023-04-17 | 16.75 | $17.17 | 141200 |
| 2023-04-14 | 16.71 | $16.98 | 89100 |
| 2023-04-13 | 16.73 | $17.11 | 67732 |
| 2023-04-12 | 16.73 | $16.88 | 60600 |
| 2023-04-11 | 16.81 | $17.07 | 67800 |
| 2023-04-10 | 16.86 | $17.24 | 84900 |
| 2023-04-06 | 16.89 | $17.27 | 60916 |
| 2023-04-05 | 16.92 | $17.19 | 58400 |
| 2023-04-04 | 17.00 | $17.34 | 91800 |
| 2023-04-03 | 17.07 | $18.07 | 133817 |
| 2023-03-31 | 16.95 | $17.77 | 427313 |
| 2023-03-30 | 16.90 | $17.42 | 96800 |
| 2023-03-29 | 16.98 | $17.79 | 89448 |
| 2023-03-28 | 16.98 | $17.59 | 136949 |
| 2023-03-27 | 17.06 | $17.61 | 145800 |
| 2023-03-24 | 17.18 | $17.74 | 147217 |
| 2023-03-23 | 17.31 | $17.00 | 119500 |
| 2023-03-22 | 17.73 | $17.43 | 150427 |
| 2023-03-21 | 18.12 | $18.65 | 125802 |
| 2023-03-20 | 18.23 | $18.02 | 136246 |
| 2023-03-17 | 18.59 | $18.38 | 224500 |
| 2023-03-16 | 18.93 | $19.37 | 123722 |
| 2023-03-15 | 19.06 | $18.48 | 167600 |
| 2023-03-14 | 19.51 | $18.38 | 183633 |
| 2023-03-13 | 20.11 | $18.40 | 197705 |
| 2023-03-10 | 20.86 | $20.02 | 120600 |
| 2023-03-09 | 21.26 | $20.48 | 94523 |
| 2023-03-08 | 21.61 | $21.48 | 61300 |
| 2023-03-07 | 21.73 | $21.41 | 61037 |
| 2023-03-06 | 21.90 | $21.74 | 125400 |
| 2023-03-03 | 22.01 | $22.13 | 43500 |
| 2023-03-02 | 22.03 | $21.99 | 65100 |
| 2023-03-01 | 22.10 | $22.00 | 43017 |
| 2023-02-28 | 22.18 | $22.05 | 123205 |
| 2023-02-27 | 22.27 | $22.13 | 30200 |
| 2023-02-24 | 22.36 | $22.24 | 68806 |
| 2023-02-23 | 22.44 | $22.39 | 53800 |
| 2023-02-22 | 22.50 | $22.32 | 67315 |
| 2023-02-21 | 22.59 | $22.45 | 51029 |
| 2023-02-17 | 22.66 | $22.84 | 68400 |
| 2023-02-16 | 22.62 | $22.51 | 51500 |
| 2023-02-15 | 22.69 | $22.66 | 82200 |
| 2023-02-14 | 22.72 | $22.68 | 69813 |
| 2023-02-13 | 22.76 | $22.95 | 46411 |
| 2023-02-10 | 22.73 | $22.92 | 48500 |
| 2023-02-09 | 22.70 | $23.02 | 71400 |
| 2023-02-08 | 22.63 | $23.33 | 72030 |
| 2023-02-07 | 22.45 | $23.19 | 78311 |
| 2023-02-06 | 22.29 | $22.91 | 69913 |
| 2023-02-03 | 22.19 | $23.04 | 54900 |
| 2023-02-02 | 22.03 | $22.70 | 70007 |
| 2023-02-01 | 21.95 | $22.37 | 119300 |
| 2023-01-31 | 21.97 | $22.17 | 141834 |
| 2023-01-30 | 22.07 | $21.61 | 84200 |
| 2023-01-27 | 22.37 | $21.62 | 86500 |
| 2023-01-26 | 22.76 | $21.64 | 154201 |
| 2023-01-25 | 23.22 | $22.95 | 55204 |
| 2023-01-24 | 23.38 | $23.22 | 62300 |
| 2023-01-23 | 23.49 | $23.41 | 131725 |
| 2023-01-20 | 23.57 | $23.33 | 78539 |
| 2023-01-19 | 23.69 | $23.15 | 86000 |
| 2023-01-18 | 23.90 | $23.20 | 77900 |
| 2023-01-17 | 24.13 | $23.90 | 124541 |
| 2023-01-13 | 24.20 | $24.27 | 48700 |
| 2023-01-12 | 24.16 | $24.31 | 69700 |
| 2023-01-11 | 24.10 | $24.12 | 76546 |
| 2023-01-10 | 24.08 | $24.14 | 68900 |
| 2023-01-09 | 24.05 | $23.94 | 93400 |
| 2023-01-06 | 24.08 | $24.56 | 60400 |
| 2023-01-05 | 23.92 | $24.05 | 76400 |
| 2023-01-04 | 23.88 | $24.23 | 86129 |
| 2023-01-03 | 23.77 | $24.15 | 95900 |
| 2022-12-30 | 23.67 | $23.92 | 270454 |
| 2022-12-29 | 23.62 | $24.11 | 87000 |
| 2022-12-28 | 23.50 | $23.90 | 96133 |
| 2022-12-27 | 23.43 | $23.97 | 99000 |
| 2022-12-23 | 23.31 | $24.22 | 101600 |
| 2022-12-22 | 23.10 | $23.56 | 93300 |
| 2022-12-21 | 23.05 | $23.62 | 84129 |
| 2022-12-20 | 22.98 | $22.92 | 104519 |
| 2022-12-19 | 23.12 | $22.95 | 98600 |
| 2022-12-16 | 23.29 | $22.90 | 184600 |
| 2022-12-15 | 23.51 | $23.05 | 61500 |
| 2022-12-14 | 23.74 | $23.35 | 85900 |
| 2022-12-13 | 23.93 | $23.47 | 131502 |
| 2022-12-12 | 24.12 | $24.06 | 70900 |
| 2022-12-09 | 24.16 | $23.74 | 39135 |
| 2022-12-08 | 24.32 | $23.76 | 69348 |
| 2022-12-07 | 24.49 | $23.77 | 70837 |
| 2022-12-06 | 24.70 | $24.17 | 112434 |
| 2022-12-05 | 24.81 | $24.19 | 62848 |
| 2022-12-02 | 24.94 | $24.79 | 54436 |
| 2022-12-01 | 24.90 | $24.85 | 82800 |
| 2022-11-30 | 24.82 | $24.54 | 92609 |
| 2022-11-29 | 24.81 | $24.10 | 45200 |
| 2022-11-28 | 24.93 | $24.10 | 119725 |
| 2022-11-25 | 25.06 | $24.63 | 73701 |
| 2022-11-23 | 25.04 | $24.48 | 29004 |
| 2022-11-22 | 25.05 | $24.55 | 54445 |
| 2022-11-21 | 25.02 | $24.62 | 49600 |
| 2022-11-18 | 24.94 | $24.35 | 61332 |
| 2022-11-17 | 24.91 | $24.37 | 74400 |
| 2022-11-16 | 24.86 | $24.59 | 150945 |
| 2022-11-15 | 24.70 | $24.64 | 58800 |
| 2022-11-14 | 24.48 | $24.53 | 168719 |
| 2022-11-11 | 24.22 | $24.04 | 103730 |
| 2022-11-10 | 24.05 | $24.24 | 102400 |
| 2022-11-09 | 23.75 | $23.37 | 69300 |
| 2022-11-08 | 23.65 | $23.40 | 76900 |
| 2022-11-07 | 23.50 | $23.42 | 52324 |
| 2022-11-04 | 23.30 | $23.25 | 63724 |
| 2022-11-03 | 23.09 | $22.40 | 41700 |
| 2022-11-02 | 23.08 | $22.74 | 89930 |
| 2022-11-01 | 22.95 | $23.17 | 47900 |
| 2022-10-31 | 22.63 | $23.13 | 104200 |
| 2022-10-28 | 22.25 | $23.22 | 92900 |
| 2022-10-27 | 21.74 | $22.44 | 80300 |
| 2022-10-26 | 21.35 | $22.12 | 79000 |
| 2022-10-25 | 20.97 | $21.99 | 110700 |
| 2022-10-24 | 20.54 | $20.90 | 51300 |
| 2022-10-21 | 20.36 | $20.40 | 53900 |
| 2022-10-20 | 20.30 | $19.96 | 45400 |
| 2022-10-19 | 20.36 | $20.66 | 48500 |
| 2022-10-18 | 20.20 | $20.64 | 55534 |
| 2022-10-17 | 20.02 | $20.81 | 53500 |
| 2022-10-14 | 19.74 | $20.37 | 71900 |
| 2022-10-13 | 19.54 | $20.45 | 56300 |
| 2022-10-12 | 19.27 | $19.31 | 44048 |
| 2022-10-11 | 19.31 | $19.38 | 42528 |
| 2022-10-10 | 19.33 | $19.34 | 41143 |
| 2022-10-07 | 19.39 | $19.25 | 57247 |
| 2022-10-06 | 19.48 | $19.59 | 58700 |
| 2022-10-05 | 19.49 | $19.91 | 41300 |
| 2022-10-04 | 19.41 | $20.09 | 48500 |
| 2022-10-03 | 19.26 | $19.37 | 57002 |
| 2022-09-30 | 19.31 | $19.10 | 62242 |
| 2022-09-29 | 19.46 | $19.35 | 54800 |
| 2022-09-28 | 19.57 | $19.79 | 56433 |
| 2022-09-27 | 19.57 | $19.61 | 88600 |
| 2022-09-26 | 19.64 | $19.50 | 61732 |
| 2022-09-23 | 19.76 | $19.67 | 51547 |
| 2022-09-22 | 19.85 | $19.88 | 57609 |
| 2022-09-21 | 19.90 | $20.17 | 64600 |
| 2022-09-20 | 19.88 | $20.28 | 45033 |
| 2022-09-19 | 19.82 | $20.28 | 39800 |
| 2022-09-16 | 19.76 | $19.99 | 102000 |
| 2022-09-15 | 19.77 | $20.09 | 46000 |
| 2022-09-14 | 19.77 | $19.64 | 56800 |
| 2022-09-13 | 19.91 | $19.73 | 66900 |
| 2022-09-12 | 20.06 | $20.26 | 115441 |
| 2022-09-09 | 20.08 | $20.23 | 39649 |
| 2022-09-08 | 20.13 | $20.13 | 51749 |
| 2022-09-07 | 20.21 | $20.04 | 54700 |
| 2022-09-06 | 20.35 | $19.67 | 44537 |
| 2022-09-02 | 20.64 | $20.27 | 47420 |
| 2022-09-01 | 20.80 | $20.38 | 50603 |
| 2022-08-31 | 20.97 | $20.52 | 106301 |
| 2022-08-30 | 21.12 | $20.59 | 34403 |
| 2022-08-29 | 21.29 | $20.67 | 33620 |
| 2022-08-26 | 21.46 | $20.93 | 50600 |
| 2022-08-25 | 21.59 | $21.45 | 44600 |
| 2022-08-24 | 21.57 | $21.09 | 45240 |
| 2022-08-23 | 21.66 | $21.09 | 50200 |
| 2022-08-22 | 21.76 | $21.23 | 70948 |
| 2022-08-19 | 21.83 | $21.80 | 104625 |
| 2022-08-18 | 21.72 | $21.83 | 72534 |
| 2022-08-17 | 21.57 | $21.56 | 57700 |
| 2022-08-16 | 21.47 | $21.71 | 56400 |
| 2022-08-15 | 21.29 | $21.50 | 39500 |
| 2022-08-12 | 21.13 | $21.31 | 120000 |
| 2022-08-11 | 20.99 | $21.06 | 66926 |
| 2022-08-10 | 20.89 | $20.78 | 42000 |
| 2022-08-09 | 20.85 | $20.58 | 31934 |
| 2022-08-08 | 20.86 | $20.50 | 52740 |
| 2022-08-05 | 20.89 | $20.39 | 39945 |
| 2022-08-04 | 20.95 | $20.39 | 41902 |
| 2022-08-03 | 21.02 | $20.81 | 54000 |
| 2022-08-02 | 20.96 | $20.75 | 32111 |
| 2022-08-01 | 20.90 | $21.07 | 68510 |
| 2022-07-29 | 20.72 | $20.98 | 90615 |
| 2022-07-28 | 20.52 | $20.48 | 55000 |
| 2022-07-27 | 20.42 | $20.47 | 83106 |
| 2022-07-26 | 20.30 | $20.36 | 82900 |
| 2022-07-25 | 20.17 | $20.47 | 178900 |
| 2022-07-22 | 19.98 | $20.01 | 81600 |
| 2022-07-21 | 19.89 | $19.96 | 81300 |
| 2022-07-20 | 19.79 | $20.28 | 68300 |
| 2022-07-19 | 19.57 | $20.01 | 52912 |
| 2022-07-18 | 19.37 | $19.46 | 63232 |
| 2022-07-15 | 19.31 | $19.37 | 82520 |
| 2022-07-14 | 19.26 | $18.64 | 85200 |
| 2022-07-13 | 19.42 | $18.86 | 69145 |
| 2022-07-12 | 19.55 | $19.40 | 38700 |
| 2022-07-11 | 19.54 | $19.39 | 44900 |
| 2022-07-08 | 19.52 | $19.47 | 47932 |
| 2022-07-07 | 19.47 | $19.45 | 50409 |
| 2022-07-06 | 19.41 | $19.55 | 114410 |
| 2022-07-05 | 19.30 | $19.47 | 125635 |
| 2022-07-01 | 19.19 | $19.66 | 88805 |
| 2022-06-30 | 19.00 | $19.28 | 249200 |
| 2022-06-29 | 18.88 | $18.91 | 87600 |
| 2022-06-28 | 18.86 | $19.10 | 79139 |
| 2022-06-27 | 18.77 | $19.09 | 124800 |
| 2022-06-24 | 18.67 | $18.94 | 291000 |
| 2022-06-23 | 18.59 | $18.60 | 68500 |
| 2022-06-22 | 18.61 | $18.92 | 115711 |
| 2022-06-21 | 18.54 | $18.79 | 99500 |
| 2022-06-17 | 18.50 | $18.73 | 196100 |
| 2022-06-16 | 18.47 | $18.30 | 97415 |
| 2022-06-15 | 18.58 | $18.77 | 100016 |
| 2022-06-14 | 18.57 | $18.37 | 82303 |
| 2022-06-13 | 18.68 | $17.94 | 104908 |
| 2022-06-10 | 18.97 | $18.33 | 75741 |
| 2022-06-09 | 19.19 | $18.50 | 81222 |
| 2022-06-08 | 19.41 | $19.17 | 46449 |
| 2022-06-07 | 19.47 | $19.50 | 50000 |
| 2022-06-06 | 19.44 | $19.64 | 70046 |
| 2022-06-03 | 19.36 | $19.37 | 59500 |
| 2022-06-02 | 19.35 | $19.59 | 45006 |
| 2022-06-01 | 19.27 | $19.47 | 58700 |
| 2022-05-31 | 19.22 | $19.81 | 106918 |
| 2022-05-27 | 19.05 | $19.79 | 86000 |
| 2022-05-26 | 18.85 | $19.24 | 64534 |
| 2022-05-25 | 18.79 | $19.10 | 39400 |
| 2022-05-24 | 18.77 | $19.24 | 79102 |
| 2022-05-23 | 18.71 | $19.02 | 55630 |
| 2022-05-20 | 18.72 | $18.84 | 75400 |
| 2022-05-19 | 18.80 | $18.65 | 78100 |
| 2022-05-18 | 18.96 | $19.13 | 70114 |
| 2022-05-17 | 19.02 | $19.67 | 92710 |
| 2022-05-16 | 18.93 | $19.12 | 62828 |
| 2022-05-13 | 19.01 | $19.11 | 67100 |
| 2022-05-12 | 19.11 | $19.21 | 73200 |
| 2022-05-11 | 19.23 | $19.28 | 60600 |
| 2022-05-10 | 19.36 | $19.19 | 168619 |
| 2022-05-09 | 19.55 | $19.53 | 69300 |
| 2022-05-06 | 19.70 | $19.46 | 114441 |
| 2022-05-05 | 19.90 | $19.80 | 64539 |
| 2022-05-04 | 20.06 | $20.42 | 63200 |
| 2022-05-03 | 20.07 | $20.12 | 70607 |
| 2022-05-02 | 20.18 | $19.99 | 101823 |
| 2022-04-29 | 20.37 | $19.74 | 113200 |
| 2022-04-28 | 20.68 | $20.36 | 93800 |
| 2022-04-27 | 20.88 | $20.51 | 111619 |
| 2022-04-26 | 21.09 | $20.56 | 141408 |
| 2022-04-25 | 21.33 | $21.37 | 214400 |
| 2022-04-22 | 21.37 | $21.53 | 56911 |
| 2022-04-21 | 21.37 | $21.94 | 49700 |
| 2022-04-20 | 21.26 | $22.07 | 45042 |
| 2022-04-19 | 21.08 | $21.80 | 64606 |
| 2022-04-18 | 20.96 | $21.19 | 50129 |
| 2022-04-14 | 21.01 | $21.14 | 85046 |
| 2022-04-13 | 21.11 | $21.48 | 56700 |
| 2022-04-12 | 21.13 | $21.11 | 53800 |
| 2022-04-11 | 21.28 | $21.31 | 69227 |
| 2022-04-08 | 21.41 | $21.17 | 52609 |
| 2022-04-07 | 21.63 | $21.26 | 52500 |
| 2022-04-06 | 21.87 | $21.55 | 123700 |
| 2022-04-05 | 22.08 | $21.78 | 134600 |
| 2022-04-04 | 22.28 | $22.01 | 72135 |
| 2022-04-01 | 22.45 | $22.18 | 93436 |
| 2022-03-31 | 22.61 | $22.00 | 319600 |
| 2022-03-30 | 22.87 | $22.54 | 112840 |
| 2022-03-29 | 23.02 | $23.20 | 85714 |
| 2022-03-28 | 22.99 | $22.96 | 55208 |
| 2022-03-25 | 23.04 | $23.20 | 51223 |
| 2022-03-24 | 23.03 | $22.95 | 48600 |
| 2022-03-23 | 23.10 | $22.85 | 82206 |
| 2022-03-22 | 23.22 | $23.44 | 65600 |
| 2022-03-21 | 23.18 | $23.10 | 71937 |
| 2022-03-18 | 23.24 | $23.21 | 135500 |
| 2022-03-17 | 23.28 | $23.53 | 54000 |
| 2022-03-16 | 23.24 | $23.64 | 61704 |
| 2022-03-15 | 23.15 | $23.45 | 43700 |
| 2022-03-14 | 23.11 | $23.75 | 58424 |
| 2022-03-11 | 22.97 | $23.41 | 64829 |
| 2022-03-10 | 22.92 | $23.22 | 42100 |
| 2022-03-09 | 22.91 | $23.16 | 114018 |
| 2022-03-08 | 22.94 | $22.77 | 84800 |
| 2022-03-07 | 23.10 | $22.63 | 60900 |
| 2022-03-04 | 23.35 | $23.28 | 55917 |
| 2022-03-03 | 23.45 | $23.84 | 46136 |
| 2022-03-02 | 23.41 | $23.77 | 59600 |
| 2022-03-01 | 23.38 | $22.85 | 125644 |
| 2022-02-28 | 23.64 | $23.80 | 121400 |
| 2022-02-25 | 23.67 | $23.97 | 73138 |
| 2022-02-24 | 23.65 | $23.29 | 169500 |
| 2022-02-23 | 23.85 | $23.60 | 55833 |
| 2022-02-22 | 24.00 | $24.00 | 91600 |
| 2022-02-18 | 24.05 | $24.36 | 78715 |
| 2022-02-17 | 24.01 | $24.09 | 118100 |
| 2022-02-16 | 24.05 | $24.18 | 109932 |
| 2022-02-15 | 24.07 | $24.23 | 99200 |
| 2022-02-14 | 24.08 | $23.94 | 67200 |
| 2022-02-11 | 24.20 | $24.17 | 239111 |
| 2022-02-10 | 24.26 | $24.21 | 156000 |
| 2022-02-09 | 24.33 | $24.11 | 222505 |
| 2022-02-08 | 24.45 | $24.80 | 71033 |
| 2022-02-07 | 24.38 | $24.35 | 52700 |
| 2022-02-04 | 24.44 | $24.28 | 134918 |
| 2022-02-03 | 24.54 | $24.21 | 86421 |
| 2022-02-02 | 24.67 | $24.29 | 106100 |
| 2022-02-01 | 24.82 | $24.37 | 92442 |
| 2022-01-31 | 24.96 | $24.48 | 138111 |
| 2022-01-28 | 25.10 | $24.30 | 103506 |
| 2022-01-27 | 25.33 | $24.41 | 200700 |
| 2022-01-26 | 25.56 | $25.49 | 121318 |
| 2022-01-25 | 25.50 | $25.56 | 95025 |
| 2022-01-24 | 25.39 | $25.25 | 303619 |
| 2022-01-21 | 25.35 | $24.46 | 101900 |
| 2022-01-20 | 25.54 | $24.52 | 102400 |
| 2022-01-19 | 25.75 | $25.11 | 91900 |
| 2022-01-18 | 25.80 | $25.58 | 85600 |
| 2022-01-14 | 25.70 | $25.83 | 62600 |
| 2022-01-13 | 25.49 | $25.50 | 64700 |
| 2022-01-12 | 25.32 | $25.31 | 86600 |
| 2022-01-11 | 25.17 | $25.24 | 134000 |
| 2022-01-10 | 25.00 | $25.19 | 126300 |
| 2022-01-07 | 24.79 | $25.34 | 70930 |
| 2022-01-06 | 24.48 | $25.14 | 85701 |
| 2022-01-05 | 24.16 | $24.36 | 67900 |
| 2022-01-04 | 24.00 | $24.30 | 92238 |
| 2022-01-03 | 23.83 | $24.21 | 85200 |
| 2021-12-31 | 23.64 | $23.87 | 122500 |
| 2021-12-30 | 23.52 | $23.78 | 76300 |
| 2021-12-29 | 23.39 | $23.84 | 65700 |
| 2021-12-28 | 23.22 | $23.90 | 104000 |
| 2021-12-27 | 22.98 | $23.47 | 73640 |
| 2021-12-23 | 22.84 | $23.28 | 31927 |
| 2021-12-22 | 22.72 | $23.17 | 47100 |
| 2021-12-21 | 22.61 | $23.13 | 86500 |
| 2021-12-20 | 22.49 | $22.56 | 154200 |
| 2021-12-17 | 22.53 | $22.61 | 238047 |
| 2021-12-16 | 22.57 | $22.87 | 92918 |
| 2021-12-15 | 22.54 | $22.76 | 110000 |
| 2021-12-14 | 22.53 | $22.71 | 199900 |
| 2021-12-13 | 22.55 | $22.43 | 135600 |
| 2021-12-10 | 22.67 | $22.61 | 72700 |
| 2021-12-09 | 22.76 | $22.54 | 72700 |
| 2021-12-08 | 22.89 | $22.76 | 54400 |
| 2021-12-07 | 22.98 | $22.99 | 88200 |
| 2021-12-06 | 23.03 | $23.35 | 77015 |
| 2021-12-03 | 22.97 | $23.01 | 92610 |
| 2021-12-02 | 23.01 | $23.30 | 68328 |
| 2021-12-01 | 22.96 | $22.70 | 100222 |
| 2021-11-30 | 23.10 | $22.55 | 239300 |
| 2021-11-29 | 23.31 | $22.46 | 95900 |
| 2021-11-26 | 23.60 | $22.62 | 91147 |
| 2021-11-24 | 23.90 | $23.72 | 71500 |
| 2021-11-23 | 23.92 | $23.89 | 72200 |
| 2021-11-22 | 23.87 | $23.51 | 81340 |
| 2021-11-19 | 23.93 | $23.26 | 114338 |
| 2021-11-18 | 24.08 | $23.60 | 99428 |
| 2021-11-17 | 24.14 | $23.60 | 64412 |
| 2021-11-16 | 24.21 | $23.70 | 88958 |
| 2021-11-15 | 24.25 | $23.68 | 83141 |
| 2021-11-12 | 24.30 | $23.80 | 126300 |
| 2021-11-11 | 24.30 | $24.43 | 112500 |
| 2021-11-10 | 24.09 | $24.36 | 65200 |
| 2021-11-09 | 23.85 | $23.98 | 104000 |
| 2021-11-08 | 23.67 | $23.91 | 52731 |
| 2021-11-05 | 23.45 | $23.96 | 78021 |
| 2021-11-04 | 23.17 | $23.27 | 87842 |
| 2021-11-03 | 23.03 | $23.59 | 60522 |
| 2021-11-02 | 22.75 | $23.03 | 78134 |
| 2021-11-01 | 22.58 | $23.15 | 70230 |
| 2021-10-29 | 22.34 | $22.53 | 86900 |
| 2021-10-28 | 22.22 | $22.24 | 73500 |
| 2021-10-27 | 22.18 | $22.03 | 97611 |
| 2021-10-26 | 22.18 | $22.01 | 75845 |
| 2021-10-25 | 22.19 | $21.97 | 101402 |
| 2021-10-22 | 22.21 | $22.10 | 42133 |
| 2021-10-21 | 22.19 | $22.04 | 59600 |
| 2021-10-20 | 22.17 | $22.17 | 48844 |
| 2021-10-19 | 22.11 | $21.89 | 48600 |
| 2021-10-18 | 22.12 | $21.72 | 63200 |
| 2021-10-15 | 22.17 | $21.94 | 65300 |
| 2021-10-14 | 22.16 | $22.01 | 70800 |
| 2021-10-13 | 22.12 | $21.76 | 63045 |
| 2021-10-12 | 22.15 | $21.81 | 35800 |
| 2021-10-11 | 22.16 | $21.83 | 49343 |
| 2021-10-08 | 22.15 | $22.07 | 44609 |
| 2021-10-07 | 22.06 | $21.99 | 75700 |
| 2021-10-06 | 21.97 | $21.80 | 100817 |
| 2021-10-05 | 21.91 | $21.96 | 39700 |
| 2021-10-04 | 21.78 | $21.91 | 52100 |
| 2021-10-01 | 21.63 | $21.91 | 78900 |
| 2021-09-30 | 21.44 | $21.48 | 126132 |
| 2021-09-29 | 21.34 | $21.84 | 81700 |
| 2021-09-28 | 21.09 | $21.63 | 90000 |
| 2021-09-27 | 20.86 | $21.89 | 92700 |
| 2021-09-24 | 20.49 | $21.16 | 57105 |
| 2021-09-23 | 20.28 | $20.95 | 61730 |
| 2021-09-22 | 20.08 | $20.38 | 94836 |
| 2021-09-21 | 20.03 | $19.99 | 63900 |
| 2021-09-20 | 20.09 | $20.00 | 95537 |
| 2021-09-17 | 20.16 | $20.43 | 286700 |
| 2021-09-16 | 20.12 | $20.11 | 63800 |
| 2021-09-15 | 20.17 | $20.20 | 67600 |
| 2021-09-14 | 20.21 | $19.91 | 75200 |
| 2021-09-13 | 20.36 | $20.30 | 78448 |
| 2021-09-10 | 20.41 | $20.11 | 67846 |
| 2021-09-09 | 20.55 | $20.45 | 93900 |
| 2021-09-08 | 20.60 | $20.46 | 74200 |
| 2021-09-07 | 20.67 | $20.46 | 55700 |
| 2021-09-03 | 20.75 | $20.63 | 42500 |
| 2021-09-02 | 20.80 | $20.67 | 64900 |
| 2021-09-01 | 20.84 | $20.78 | 41300 |
| 2021-08-31 | 20.86 | $20.94 | 54429 |
| 2021-08-30 | 20.84 | $20.76 | 50040 |
| 2021-08-27 | 20.87 | $21.21 | 60564 |
| 2021-08-26 | 20.76 | $20.57 | 47424 |
| 2021-08-25 | 20.83 | $20.72 | 45200 |
| 2021-08-24 | 20.87 | $20.70 | 50630 |
| 2021-08-23 | 20.93 | $20.80 | 49600 |
| 2021-08-20 | 20.97 | $20.75 | 99800 |
| 2021-08-19 | 21.03 | $20.43 | 51300 |
| 2021-08-18 | 21.21 | $20.56 | 65306 |
| 2021-08-17 | 21.39 | $20.90 | 70400 |
| 2021-08-16 | 21.49 | $21.23 | 80923 |
| 2021-08-13 | 21.50 | $21.23 | 121400 |
| 2021-08-12 | 21.52 | $21.62 | 44900 |
| 2021-08-11 | 21.41 | $21.78 | 54400 |
| 2021-08-10 | 21.23 | $21.45 | 36200 |
| 2021-08-09 | 21.10 | $21.19 | 49240 |
| 2021-08-06 | 21.03 | $21.65 | 119000 |
| 2021-08-05 | 20.80 | $20.86 | 99600 |
| 2021-08-04 | 20.77 | $20.98 | 130224 |
| 2021-08-03 | 20.69 | $21.34 | 186319 |
| 2021-08-02 | 20.49 | $20.69 | 241200 |
| 2021-07-30 | 20.45 | $21.03 | 141700 |
| 2021-07-29 | 20.30 | $20.78 | 89200 |
| 2021-07-28 | 20.19 | $20.83 | 84400 |
| 2021-07-27 | 20.06 | $20.45 | 129039 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.20
2026-07-24
Close Price
$37.66
Vol: 244900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.56
Average
51.30
Maximum
82.09
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 61.20 | $37.66 | 244900 |
| 2026-07-23 | 56.56 | $36.65 | 337140 |
| 2026-07-22 | 53.19 | $36.01 | 200644 |
| 2026-07-21 | 56.37 | $36.50 | 222400 |
| 2026-07-20 | 56.31 | $36.49 | 190134 |
| 2026-07-17 | 55.93 | $36.41 | 471110 |
| 2026-07-16 | 65.15 | $37.75 | 201000 |
| 2026-07-15 | 57.98 | $36.29 | 203507 |
| 2026-07-14 | 55.60 | $35.89 | 215024 |
| 2026-07-13 | 58.18 | $36.22 | 205000 |
| 2026-07-10 | 56.19 | $35.88 | 145121 |
| 2026-07-09 | 53.85 | $35.50 | 134813 |
| 2026-07-08 | 51.46 | $35.13 | 189513 |
| 2026-07-07 | 56.17 | $35.76 | 164100 |
| 2026-07-06 | 57.28 | $35.90 | 151200 |
| 2026-07-02 | 58.37 | $36.04 | 158600 |
| 2026-07-01 | 63.82 | $36.70 | 177200 |
| 2026-06-30 | 60.47 | $36.07 | 102900 |
| 2026-06-29 | 60.31 | $36.04 | 173900 |
| 2026-06-26 | 61.87 | $36.23 | 524323 |
| 2026-06-25 | 58.36 | $35.58 | 182839 |
| 2026-06-24 | 58.44 | $35.59 | 278700 |
| 2026-06-23 | 56.31 | $35.21 | 193300 |
| 2026-06-22 | 49.76 | $34.19 | 163864 |
| 2026-06-18 | 50.61 | $34.31 | 296500 |
| 2026-06-17 | 50.34 | $34.27 | 198230 |
| 2026-06-16 | 53.30 | $34.70 | 174823 |
| 2026-06-15 | 52.75 | $34.61 | 164700 |
| 2026-06-12 | 59.16 | $35.48 | 213126 |
| 2026-06-11 | 58.27 | $35.32 | 127143 |
| 2026-06-10 | 58.22 | $35.31 | 135500 |
| 2026-06-09 | 57.70 | $35.21 | 143217 |
| 2026-06-08 | 55.27 | $34.75 | 84600 |
| 2026-06-05 | 54.36 | $34.58 | 107600 |
| 2026-06-04 | 52.27 | $34.20 | 153200 |
| 2026-06-03 | 46.06 | $33.19 | 117840 |
| 2026-06-02 | 53.01 | $34.26 | 143301 |
| 2026-06-01 | 49.71 | $33.77 | 163045 |
| 2026-05-29 | 53.73 | $34.32 | 96700 |
| 2026-05-28 | 52.54 | $34.14 | 92920 |
| 2026-05-27 | 52.47 | $34.13 | 120400 |
| 2026-05-26 | 54.08 | $34.36 | 97000 |
| 2026-05-22 | 51.24 | $33.90 | 85810 |
| 2026-05-21 | 52.10 | $34.03 | 110000 |
| 2026-05-20 | 49.61 | $33.63 | 111600 |
| 2026-05-19 | 46.58 | $33.17 | 119800 |
| 2026-05-18 | 48.51 | $33.49 | 174424 |
| 2026-05-15 | 43.12 | $32.72 | 128213 |
| 2026-05-14 | 46.68 | $33.31 | 147739 |
| 2026-05-13 | 45.67 | $33.17 | 160609 |
| 2026-05-12 | 48.01 | $33.55 | 182900 |
| 2026-05-11 | 48.83 | $33.68 | 196400 |
| 2026-05-08 | 54.58 | $34.53 | 199400 |
| 2026-05-07 | 50.82 | $33.95 | 220400 |
| 2026-05-06 | 49.87 | $33.81 | 117423 |
| 2026-05-05 | 47.89 | $33.52 | 218918 |
| 2026-05-04 | 44.43 | $33.04 | 181115 |
| 2026-05-01 | 48.03 | $33.61 | 269537 |
| 2026-04-30 | 45.06 | $33.21 | 167700 |
| 2026-04-29 | 46.38 | $33.42 | 157600 |
| 2026-04-28 | 51.57 | $34.18 | 172236 |
| 2026-04-27 | 46.56 | $33.51 | 146500 |
| 2026-04-24 | 45.93 | $33.43 | 195009 |
| 2026-04-23 | 44.92 | $33.30 | 149100 |
| 2026-04-22 | 47.04 | $33.63 | 119400 |
| 2026-04-21 | 46.16 | $33.51 | 122744 |
| 2026-04-20 | 52.18 | $34.39 | 110500 |
| 2026-04-17 | 55.29 | $34.79 | 194044 |
| 2026-04-16 | 49.66 | $34.00 | 174139 |
| 2026-04-15 | 52.52 | $34.36 | 129548 |
| 2026-04-14 | 55.74 | $34.74 | 125500 |
| 2026-04-13 | 56.17 | $34.79 | 119100 |
| 2026-04-10 | 55.39 | $34.67 | 115300 |
| 2026-04-09 | 58.02 | $34.99 | 323543 |
| 2026-04-08 | 54.69 | $34.47 | 177637 |
| 2026-04-07 | 50.30 | $33.86 | 167244 |
| 2026-04-06 | 49.69 | $33.78 | 137800 |
| 2026-04-02 | 48.42 | $33.61 | 138213 |
| 2026-04-01 | 48.27 | $33.59 | 197100 |
| 2026-03-31 | 46.17 | $33.30 | 231500 |
| 2026-03-30 | 41.91 | $32.75 | 278507 |
| 2026-03-27 | 39.08 | $32.41 | 272300 |
| 2026-03-26 | 40.57 | $32.68 | 195008 |
| 2026-03-25 | 40.68 | $32.70 | 302000 |
| 2026-03-24 | 41.26 | $32.81 | 336900 |
| 2026-03-23 | 41.41 | $32.84 | 252029 |
| 2026-03-20 | 34.83 | $31.98 | 990301 |
| 2026-03-19 | 38.99 | $32.84 | 327380 |
| 2026-03-18 | 36.91 | $32.59 | 136147 |
| 2026-03-17 | 39.69 | $33.13 | 122800 |
| 2026-03-16 | 41.85 | $33.52 | 156806 |
| 2026-03-13 | 39.86 | $33.27 | 175100 |
| 2026-03-12 | 38.66 | $33.12 | 125718 |
| 2026-03-11 | 38.19 | $33.06 | 122800 |
| 2026-03-10 | 42.11 | $33.83 | 165900 |
| 2026-03-09 | 42.11 | $33.83 | 181900 |
| 2026-03-06 | 44.24 | $34.23 | 145519 |
| 2026-03-05 | 47.25 | $34.76 | 116700 |
| 2026-03-04 | 51.05 | $35.37 | 99600 |
| 2026-03-03 | 50.74 | $35.32 | 98831 |
| 2026-03-02 | 50.98 | $35.36 | 164100 |
| 2026-02-27 | 47.31 | $34.75 | 200523 |
| 2026-02-26 | 54.94 | $35.94 | 192600 |
| 2026-02-25 | 54.53 | $35.87 | 195120 |
| 2026-02-24 | 51.73 | $35.40 | 119627 |
| 2026-02-23 | 52.45 | $35.51 | 235900 |
| 2026-02-20 | 63.56 | $36.97 | 146200 |
| 2026-02-19 | 62.31 | $36.73 | 153130 |
| 2026-02-18 | 60.15 | $36.33 | 204735 |
| 2026-02-17 | 62.98 | $36.66 | 194100 |
| 2026-02-13 | 62.83 | $36.63 | 207942 |
| 2026-02-12 | 59.02 | $35.91 | 193612 |
| 2026-02-11 | 59.67 | $35.99 | 105800 |
| 2026-02-10 | 59.98 | $36.03 | 120331 |
| 2026-02-09 | 61.50 | $36.23 | 110800 |
| 2026-02-06 | 64.38 | $36.60 | 168124 |
| 2026-02-05 | 64.30 | $36.58 | 99346 |
| 2026-02-04 | 65.42 | $36.73 | 173900 |
| 2026-02-03 | 63.78 | $36.32 | 128700 |
| 2026-02-02 | 63.92 | $36.34 | 117845 |
| 2026-01-30 | 58.78 | $35.15 | 163229 |
| 2026-01-29 | 57.67 | $34.92 | 103700 |
| 2026-01-28 | 53.55 | $34.12 | 98234 |
| 2026-01-27 | 59.16 | $34.94 | 113200 |
| 2026-01-26 | 59.11 | $34.93 | 167723 |
| 2026-01-23 | 58.04 | $34.71 | 142300 |
| 2026-01-22 | 62.85 | $35.39 | 155600 |
| 2026-01-21 | 61.33 | $35.05 | 199601 |
| 2026-01-20 | 52.05 | $33.36 | 93621 |
| 2026-01-16 | 55.82 | $33.86 | 133234 |
| 2026-01-15 | 55.82 | $33.86 | 96833 |
| 2026-01-14 | 50.38 | $33.02 | 77946 |
| 2026-01-13 | 46.82 | $32.54 | 99400 |
| 2026-01-12 | 48.33 | $32.76 | 64536 |
| 2026-01-09 | 50.21 | $33.03 | 86600 |
| 2026-01-08 | 53.83 | $33.52 | 106821 |
| 2026-01-07 | 47.69 | $32.68 | 226100 |
| 2026-01-06 | 48.64 | $32.81 | 110900 |
| 2026-01-05 | 48.86 | $32.84 | 123301 |
| 2026-01-02 | 43.78 | $32.19 | 126600 |
| 2025-12-31 | 46.05 | $32.53 | 174300 |
| 2025-12-30 | 47.71 | $32.77 | 100500 |
| 2025-12-29 | 51.23 | $33.25 | 146728 |
| 2025-12-26 | 50.28 | $33.12 | 82000 |
| 2025-12-24 | 53.37 | $33.53 | 36300 |
| 2025-12-23 | 54.06 | $33.62 | 116527 |
| 2025-12-22 | 55.98 | $33.87 | 134012 |
| 2025-12-19 | 57.93 | $34.12 | 282600 |
| 2025-12-18 | 66.47 | $35.09 | 187600 |
| 2025-12-17 | 66.27 | $35.05 | 274000 |
| 2025-12-16 | 68.84 | $35.32 | 158600 |
| 2025-12-15 | 68.41 | $35.22 | 119949 |
| 2025-12-12 | 66.84 | $34.86 | 140100 |
| 2025-12-11 | 67.19 | $34.90 | 192748 |
| 2025-12-10 | 65.42 | $34.49 | 159600 |
| 2025-12-09 | 61.31 | $33.64 | 132600 |
| 2025-12-08 | 61.00 | $33.58 | 106900 |
| 2025-12-05 | 60.60 | $33.50 | 74900 |
| 2025-12-04 | 63.88 | $33.92 | 82329 |
| 2025-12-03 | 64.43 | $33.99 | 119300 |
| 2025-12-02 | 60.55 | $33.15 | 89800 |
| 2025-12-01 | 63.04 | $33.47 | 216532 |
| 2025-11-28 | 58.93 | $32.65 | 86300 |
| 2025-11-26 | 59.46 | $32.72 | 333225 |
| 2025-11-25 | 61.91 | $33.04 | 211313 |
| 2025-11-24 | 52.73 | $31.45 | 236103 |
| 2025-11-21 | 52.80 | $31.46 | 121348 |
| 2025-11-20 | 46.58 | $30.61 | 123700 |
| 2025-11-19 | 44.46 | $30.35 | 124104 |
| 2025-11-18 | 42.18 | $30.08 | 139406 |
| 2025-11-17 | 42.18 | $30.08 | 118708 |
| 2025-11-14 | 48.79 | $31.07 | 114900 |
| 2025-11-13 | 48.79 | $31.07 | 115122 |
| 2025-11-12 | 49.07 | $31.11 | 58500 |
| 2025-11-11 | 49.00 | $31.10 | 67426 |
| 2025-11-10 | 49.06 | $31.11 | 69728 |
| 2025-11-07 | 46.14 | $30.67 | 67200 |
| 2025-11-06 | 45.12 | $30.52 | 54014 |
| 2025-11-05 | 46.74 | $30.81 | 81700 |
| 2025-11-04 | 42.97 | $30.25 | 128200 |
| 2025-11-03 | 44.19 | $30.48 | 145233 |
| 2025-10-31 | 42.44 | $30.22 | 162500 |
| 2025-10-30 | 46.68 | $31.01 | 97200 |
| 2025-10-29 | 45.16 | $30.78 | 125700 |
| 2025-10-28 | 50.23 | $31.64 | 156518 |
| 2025-10-27 | 51.77 | $31.88 | 105100 |
| 2025-10-24 | 54.28 | $32.26 | 267000 |
| 2025-10-23 | 49.31 | $31.45 | 84033 |
| 2025-10-22 | 54.22 | $32.16 | 105900 |
| 2025-10-21 | 54.03 | $32.13 | 130602 |
| 2025-10-20 | 54.59 | $32.21 | 129600 |
| 2025-10-17 | 48.14 | $31.19 | 182849 |
| 2025-10-16 | 45.40 | $30.81 | 387340 |
| 2025-10-15 | 51.23 | $31.67 | 132041 |
| 2025-10-14 | 51.23 | $31.67 | 95419 |
| 2025-10-13 | 44.07 | $30.72 | 70800 |
| 2025-10-10 | 41.41 | $30.41 | 101000 |
| 2025-10-09 | 47.04 | $31.23 | 68006 |
| 2025-10-08 | 46.36 | $31.15 | 75138 |
| 2025-10-07 | 47.44 | $31.30 | 111900 |
| 2025-10-06 | 48.73 | $31.48 | 118136 |
| 2025-10-03 | 43.81 | $30.87 | 70800 |
| 2025-10-02 | 38.57 | $30.30 | 80745 |
| 2025-10-01 | 40.59 | $30.62 | 79200 |
| 2025-09-30 | 42.99 | $30.98 | 89600 |
| 2025-09-29 | 43.06 | $30.99 | 60028 |
| 2025-09-26 | 46.82 | $31.53 | 67906 |
| 2025-09-25 | 45.39 | $31.36 | 77601 |
| 2025-09-24 | 47.31 | $31.63 | 75100 |
| 2025-09-23 | 47.07 | $31.60 | 95000 |
| 2025-09-22 | 44.89 | $31.32 | 116600 |
| 2025-09-19 | 45.08 | $31.35 | 344403 |
| 2025-09-18 | 49.15 | $31.97 | 98346 |
| 2025-09-17 | 42.99 | $31.19 | 105000 |
| 2025-09-16 | 42.48 | $31.13 | 93019 |
| 2025-09-15 | 45.44 | $31.59 | 74400 |
| 2025-09-12 | 46.44 | $31.74 | 93800 |
| 2025-09-11 | 49.40 | $32.17 | 121000 |
| 2025-09-10 | 47.70 | $31.94 | 76842 |
| 2025-09-09 | 50.28 | $32.31 | 72000 |
| 2025-09-08 | 55.09 | $32.94 | 51000 |
| 2025-09-05 | 54.29 | $32.82 | 62400 |
| 2025-09-04 | 56.34 | $33.08 | 59900 |
| 2025-09-03 | 54.20 | $32.74 | 178327 |
| 2025-09-02 | 56.60 | $33.05 | 75400 |
| 2025-08-29 | 55.64 | $32.89 | 163800 |
| 2025-08-28 | 56.23 | $32.97 | 65939 |
| 2025-08-27 | 58.53 | $33.28 | 56220 |
| 2025-08-26 | 57.79 | $33.14 | 96634 |
| 2025-08-25 | 55.52 | $32.72 | 65535 |
| 2025-08-22 | 56.14 | $32.81 | 124203 |
| 2025-08-21 | 46.40 | $31.25 | 57510 |
| 2025-08-20 | 47.30 | $31.39 | 58816 |
| 2025-08-19 | 47.30 | $31.39 | 52048 |
| 2025-08-18 | 47.23 | $31.38 | 76000 |
| 2025-08-15 | 43.70 | $30.85 | 272228 |
| 2025-08-14 | 48.27 | $31.64 | 66508 |
| 2025-08-13 | 51.17 | $32.09 | 71300 |
| 2025-08-12 | 49.04 | $31.76 | 73900 |
| 2025-08-11 | 40.35 | $30.60 | 64900 |
| 2025-08-08 | 39.07 | $30.45 | 44000 |
| 2025-08-07 | 36.94 | $30.20 | 71000 |
| 2025-08-06 | 36.26 | $30.12 | 70900 |
| 2025-08-05 | 36.87 | $30.25 | 100700 |
| 2025-08-04 | 35.76 | $30.11 | 73500 |
| 2025-08-01 | 35.61 | $30.09 | 136049 |
| 2025-07-31 | 37.57 | $30.55 | 108201 |
| 2025-07-30 | 40.33 | $31.15 | 61407 |
| 2025-07-29 | 44.08 | $31.88 | 51018 |
| 2025-07-28 | 46.37 | $32.29 | 54600 |
| 2025-07-25 | 47.34 | $32.46 | 55029 |
| 2025-07-24 | 49.55 | $32.84 | 87849 |
| 2025-07-23 | 58.78 | $34.19 | 47100 |
| 2025-07-22 | 58.07 | $34.06 | 53400 |
| 2025-07-21 | 58.89 | $34.17 | 48914 |
| 2025-07-18 | 58.69 | $34.13 | 76000 |
| 2025-07-17 | 60.30 | $34.36 | 72633 |
| 2025-07-16 | 57.96 | $33.87 | 73600 |
| 2025-07-15 | 55.94 | $33.47 | 77903 |
| 2025-07-14 | 62.90 | $34.44 | 77800 |
| 2025-07-11 | 59.44 | $33.74 | 54942 |
| 2025-07-10 | 64.50 | $34.36 | 71711 |
| 2025-07-09 | 64.36 | $34.33 | 70900 |
| 2025-07-08 | 63.86 | $34.22 | 167130 |
| 2025-07-07 | 62.56 | $33.93 | 80100 |
| 2025-07-03 | 67.93 | $34.60 | 56700 |
| 2025-07-02 | 64.23 | $33.75 | 227831 |
| 2025-07-01 | 63.53 | $33.60 | 75620 |
| 2025-06-30 | 57.17 | $32.41 | 75143 |
| 2025-06-27 | 58.89 | $32.62 | 171200 |
| 2025-06-26 | 56.64 | $32.24 | 60101 |
| 2025-06-25 | 51.92 | $31.52 | 63113 |
| 2025-06-24 | 51.99 | $31.53 | 65800 |
| 2025-06-23 | 50.43 | $31.30 | 57911 |
| 2025-06-20 | 43.62 | $30.40 | 130200 |
| 2025-06-18 | 43.38 | $30.37 | 49000 |
| 2025-06-17 | 41.93 | $30.19 | 59200 |
| 2025-06-16 | 42.16 | $30.23 | 63000 |
| 2025-06-13 | 44.09 | $30.57 | 82530 |
| 2025-06-12 | 49.32 | $31.40 | 52930 |
| 2025-06-11 | 51.06 | $31.65 | 63700 |
| 2025-06-10 | 52.75 | $31.89 | 55035 |
| 2025-06-09 | 50.75 | $31.58 | 65900 |
| 2025-06-06 | 49.77 | $31.43 | 59339 |
| 2025-06-05 | 45.74 | $30.84 | 60734 |
| 2025-06-04 | 47.14 | $31.07 | 57100 |
| 2025-06-03 | 51.22 | $31.70 | 54146 |
| 2025-06-02 | 47.96 | $31.22 | 93700 |
| 2025-05-30 | 50.01 | $31.53 | 87120 |
| 2025-05-29 | 51.50 | $31.75 | 49500 |
| 2025-05-28 | 50.02 | $31.52 | 36929 |
| 2025-05-27 | 53.66 | $32.06 | 40324 |
| 2025-05-23 | 49.67 | $31.44 | 77221 |
| 2025-05-22 | 50.74 | $31.60 | 53034 |
| 2025-05-21 | 52.14 | $31.81 | 56741 |
| 2025-05-20 | 57.46 | $32.55 | 51432 |
| 2025-05-19 | 57.01 | $32.47 | 67900 |
| 2025-05-16 | 56.85 | $32.44 | 64900 |
| 2025-05-15 | 59.27 | $32.78 | 78602 |
| 2025-05-14 | 55.63 | $32.09 | 67200 |
| 2025-05-13 | 58.43 | $32.48 | 63900 |
| 2025-05-12 | 58.02 | $32.40 | 95143 |
| 2025-05-09 | 53.90 | $31.64 | 71000 |
| 2025-05-08 | 55.53 | $31.88 | 75000 |
| 2025-05-07 | 51.00 | $31.11 | 87337 |
| 2025-05-06 | 50.94 | $31.10 | 73700 |
| 2025-05-05 | 52.44 | $31.34 | 93214 |
| 2025-05-02 | 53.44 | $31.50 | 131320 |
| 2025-05-01 | 48.61 | $30.67 | 135138 |
| 2025-04-30 | 47.30 | $30.46 | 130200 |
| 2025-04-29 | 50.83 | $31.06 | 88500 |
| 2025-04-28 | 49.33 | $30.81 | 80300 |
| 2025-04-25 | 50.68 | $31.04 | 96645 |
| 2025-04-24 | 49.89 | $30.90 | 131004 |
| 2025-04-23 | 52.04 | $31.28 | 79302 |
| 2025-04-22 | 50.33 | $30.96 | 75100 |
| 2025-04-21 | 44.62 | $29.99 | 102800 |
| 2025-04-17 | 45.28 | $30.12 | 129200 |
| 2025-04-16 | 43.82 | $29.88 | 158302 |
| 2025-04-15 | 40.94 | $29.42 | 163000 |
| 2025-04-14 | 37.86 | $28.95 | 136300 |
| 2025-04-11 | 34.90 | $28.52 | 135941 |
| 2025-04-10 | 36.04 | $28.82 | 214944 |
| 2025-04-09 | 40.27 | $29.84 | 157947 |
| 2025-04-08 | 30.54 | $28.56 | 141706 |
| 2025-04-07 | 27.47 | $28.21 | 172331 |
| 2025-04-04 | 26.32 | $28.08 | 150700 |
| 2025-04-03 | 28.04 | $28.61 | 131225 |
| 2025-04-02 | 37.72 | $30.80 | 86200 |
| 2025-04-01 | 38.01 | $30.85 | 63430 |
| 2025-03-31 | 37.47 | $30.79 | 84300 |
| 2025-03-28 | 37.83 | $30.86 | 41000 |
| 2025-03-27 | 41.56 | $31.54 | 41400 |
| 2025-03-26 | 41.79 | $31.58 | 75900 |
| 2025-03-25 | 41.95 | $31.61 | 72120 |
| 2025-03-24 | 43.03 | $31.81 | 170500 |
| 2025-03-21 | 37.29 | $31.06 | 240436 |
| 2025-03-20 | 37.13 | $31.04 | 96122 |
| 2025-03-19 | 38.68 | $31.37 | 105822 |
| 2025-03-18 | 35.99 | $31.02 | 113300 |
| 2025-03-17 | 35.83 | $31.00 | 102600 |
| 2025-03-14 | 35.17 | $30.91 | 90600 |
| 2025-03-13 | 29.73 | $30.20 | 83300 |
| 2025-03-12 | 30.59 | $30.45 | 92209 |
| 2025-03-11 | 28.47 | $30.18 | 120332 |
| 2025-03-10 | 28.90 | $30.32 | 120040 |
| 2025-03-07 | 33.44 | $31.63 | 58640 |
| 2025-03-06 | 34.06 | $31.79 | 76025 |
| 2025-03-05 | 35.72 | $32.21 | 113021 |
| 2025-03-04 | 37.02 | $32.53 | 90000 |
| 2025-03-03 | 42.54 | $33.73 | 129615 |
| 2025-02-28 | 43.83 | $33.98 | 188900 |
| 2025-02-27 | 39.35 | $33.34 | 109300 |
| 2025-02-26 | 38.84 | $33.27 | 120500 |
| 2025-02-25 | 40.07 | $33.54 | 146724 |
| 2025-02-24 | 39.05 | $33.39 | 221100 |
| 2025-02-21 | 39.47 | $33.49 | 137100 |
| 2025-02-20 | 44.27 | $34.54 | 126506 |
| 2025-02-19 | 45.37 | $34.76 | 131600 |
| 2025-02-18 | 47.14 | $35.11 | 112317 |
| 2025-02-14 | 47.14 | $35.11 | 101903 |
| 2025-02-13 | 50.32 | $35.74 | 89747 |
| 2025-02-12 | 48.59 | $35.41 | 73200 |
| 2025-02-11 | 54.49 | $36.49 | 71600 |
| 2025-02-10 | 52.03 | $36.01 | 79332 |
| 2025-02-07 | 53.28 | $36.23 | 100000 |
| 2025-02-06 | 58.31 | $37.06 | 85100 |
| 2025-02-05 | 54.47 | $36.28 | 99944 |
| 2025-02-04 | 53.80 | $36.15 | 75100 |
| 2025-02-03 | 51.11 | $35.64 | 98200 |
| 2025-01-31 | 55.71 | $36.40 | 133142 |
| 2025-01-30 | 55.61 | $36.38 | 86133 |
| 2025-01-29 | 53.46 | $35.95 | 102025 |
| 2025-01-28 | 55.23 | $36.25 | 91815 |
| 2025-01-27 | 52.18 | $35.64 | 274400 |
| 2025-01-24 | 51.97 | $35.60 | 181900 |
| 2025-01-23 | 50.16 | $35.24 | 187237 |
| 2025-01-22 | 47.86 | $34.80 | 134207 |
| 2025-01-21 | 51.22 | $35.46 | 188500 |
| 2025-01-17 | 45.50 | $34.42 | 210840 |
| 2025-01-16 | 47.80 | $34.87 | 100804 |
| 2025-01-15 | 47.96 | $34.90 | 86200 |
| 2025-01-14 | 42.38 | $33.95 | 301000 |
| 2025-01-13 | 34.68 | $32.85 | 201029 |
| 2025-01-10 | 33.92 | $32.75 | 104500 |
| 2025-01-08 | 37.73 | $33.66 | 147835 |
| 2025-01-07 | 36.84 | $33.54 | 128800 |
| 2025-01-06 | 39.91 | $34.22 | 73100 |
| 2025-01-03 | 41.35 | $34.52 | 96900 |
| 2025-01-02 | 40.32 | $34.37 | 81243 |
| 2024-12-31 | 42.48 | $34.83 | 75642 |
| 2024-12-30 | 41.90 | $34.74 | 57319 |
| 2024-12-27 | 41.59 | $34.69 | 137441 |
| 2024-12-26 | 44.72 | $35.38 | 35500 |
| 2024-12-24 | 44.14 | $35.28 | 39320 |
| 2024-12-23 | 43.01 | $35.08 | 65800 |
| 2024-12-20 | 43.26 | $35.14 | 211600 |
| 2024-12-19 | 42.41 | $34.98 | 78838 |
| 2024-12-18 | 44.34 | $35.47 | 140839 |
| 2024-12-17 | 52.93 | $37.31 | 127046 |
| 2024-12-16 | 57.40 | $38.09 | 47949 |
| 2024-12-13 | 56.87 | $37.97 | 62909 |
| 2024-12-12 | 55.51 | $37.66 | 49049 |
| 2024-12-11 | 58.10 | $38.12 | 92044 |
| 2024-12-10 | 56.76 | $37.80 | 64300 |
| 2024-12-09 | 54.57 | $37.29 | 57000 |
| 2024-12-06 | 58.61 | $38.02 | 54243 |
| 2024-12-05 | 59.01 | $38.09 | 60200 |
| 2024-12-04 | 59.90 | $38.25 | 52500 |
| 2024-12-03 | 57.80 | $37.69 | 70200 |
| 2024-12-02 | 58.37 | $37.80 | 69712 |
| 2024-11-29 | 57.75 | $37.63 | 53142 |
| 2024-11-27 | 59.26 | $37.94 | 68900 |
| 2024-11-26 | 60.92 | $38.28 | 75900 |
| 2024-11-25 | 63.87 | $38.87 | 109633 |
| 2024-11-22 | 62.80 | $38.50 | 61300 |
| 2024-11-21 | 60.45 | $37.72 | 59500 |
| 2024-11-20 | 58.36 | $37.07 | 63424 |
| 2024-11-19 | 59.37 | $37.29 | 46036 |
| 2024-11-18 | 58.47 | $37.00 | 57921 |
| 2024-11-15 | 61.78 | $37.74 | 75000 |
| 2024-11-14 | 62.60 | $37.92 | 66923 |
| 2024-11-13 | 63.62 | $38.15 | 200700 |
| 2024-11-12 | 65.29 | $38.53 | 92900 |
| 2024-11-11 | 67.33 | $38.99 | 68211 |
| 2024-11-08 | 63.55 | $37.38 | 69800 |
| 2024-11-07 | 61.94 | $36.76 | 142700 |
| 2024-11-06 | 68.53 | $38.18 | 321900 |
| 2024-11-05 | 51.08 | $33.17 | 110002 |
| 2024-11-04 | 48.65 | $32.72 | 64500 |
| 2024-11-01 | 49.58 | $32.90 | 87300 |
| 2024-10-31 | 48.96 | $32.78 | 70706 |
| 2024-10-30 | 52.94 | $33.55 | 81813 |
| 2024-10-29 | 51.28 | $33.21 | 67100 |
| 2024-10-28 | 51.09 | $33.17 | 134700 |
| 2024-10-25 | 48.21 | $32.58 | 86100 |
| 2024-10-24 | 48.96 | $32.74 | 194700 |
| 2024-10-23 | 51.25 | $33.23 | 49200 |
| 2024-10-22 | 52.63 | $33.52 | 186200 |
| 2024-10-21 | 50.44 | $33.02 | 67000 |
| 2024-10-18 | 55.84 | $34.12 | 46400 |
| 2024-10-17 | 60.43 | $34.94 | 45700 |
| 2024-10-16 | 59.74 | $34.76 | 59200 |
| 2024-10-15 | 57.22 | $34.12 | 65100 |
| 2024-10-14 | 54.25 | $33.42 | 62837 |
| 2024-10-11 | 53.59 | $33.27 | 86500 |
| 2024-10-10 | 47.80 | $32.05 | 54626 |
| 2024-10-09 | 49.04 | $32.31 | 87015 |
| 2024-10-08 | 47.76 | $32.05 | 48200 |
| 2024-10-07 | 46.77 | $31.85 | 61346 |
| 2024-10-04 | 49.01 | $32.36 | 97740 |
| 2024-10-03 | 44.03 | $31.36 | 69000 |
| 2024-10-02 | 44.53 | $31.48 | 73320 |
| 2024-10-01 | 48.45 | $32.39 | 115200 |
| 2024-09-30 | 53.14 | $33.35 | 169512 |
| 2024-09-27 | 46.65 | $32.08 | 250500 |
| 2024-09-26 | 48.51 | $32.45 | 72100 |
| 2024-09-25 | 49.27 | $32.60 | 86808 |
| 2024-09-24 | 51.83 | $33.10 | 73100 |
| 2024-09-23 | 55.62 | $33.79 | 81000 |
| 2024-09-20 | 56.30 | $33.91 | 365015 |
| 2024-09-19 | 64.83 | $35.27 | 162316 |
| 2024-09-18 | 60.81 | $34.30 | 76700 |
| 2024-09-17 | 59.63 | $34.04 | 102300 |
| 2024-09-16 | 59.23 | $33.95 | 91546 |
| 2024-09-13 | 57.76 | $33.62 | 112122 |
| 2024-09-12 | 54.66 | $32.96 | 97600 |
| 2024-09-11 | 53.28 | $32.68 | 149700 |
| 2024-09-10 | 59.42 | $33.68 | 186300 |
| 2024-09-09 | 53.22 | $32.47 | 79300 |
| 2024-09-06 | 52.36 | $32.32 | 62500 |
| 2024-09-05 | 58.02 | $33.16 | 73221 |
| 2024-09-04 | 58.31 | $33.20 | 41923 |
| 2024-09-03 | 64.89 | $34.07 | 91100 |
| 2024-08-30 | 64.05 | $33.88 | 70700 |
| 2024-08-29 | 63.92 | $33.85 | 109500 |
| 2024-08-28 | 65.04 | $34.00 | 154800 |
| 2024-08-27 | 64.25 | $33.80 | 80400 |
| 2024-08-26 | 65.16 | $33.93 | 126725 |
| 2024-08-23 | 67.90 | $34.32 | 157941 |
| 2024-08-22 | 60.54 | $32.50 | 93541 |
| 2024-08-21 | 59.37 | $32.26 | 92000 |
| 2024-08-20 | 59.93 | $32.34 | 97503 |
| 2024-08-19 | 61.73 | $32.60 | 95200 |
| 2024-08-16 | 62.01 | $32.64 | 95436 |
| 2024-08-15 | 61.56 | $32.53 | 184100 |
| 2024-08-14 | 59.26 | $31.97 | 81205 |
| 2024-08-13 | 59.44 | $32.00 | 141930 |
| 2024-08-12 | 57.04 | $31.42 | 128142 |
| 2024-08-09 | 56.57 | $31.31 | 165328 |
| 2024-08-08 | 55.70 | $31.10 | 49000 |
| 2024-08-07 | 55.46 | $31.04 | 94700 |
| 2024-08-06 | 56.39 | $31.23 | 91000 |
| 2024-08-05 | 56.31 | $31.21 | 134000 |
| 2024-08-02 | 64.40 | $32.79 | 122200 |
| 2024-08-01 | 68.29 | $33.45 | 105535 |
| 2024-07-31 | 76.54 | $34.69 | 120500 |
| 2024-07-30 | 77.26 | $34.79 | 176132 |
| 2024-07-29 | 76.16 | $34.27 | 127600 |
| 2024-07-26 | 76.29 | $34.29 | 158544 |
| 2024-07-25 | 82.09 | $35.13 | 191247 |
| 2024-07-24 | 78.62 | $33.24 | 141113 |
| 2024-07-23 | 78.85 | $33.27 | 128100 |
| 2024-07-22 | 76.68 | $32.27 | 129800 |
| 2024-07-19 | 74.74 | $31.48 | 146400 |
| 2024-07-18 | 74.61 | $31.43 | 141400 |
| 2024-07-17 | 77.97 | $31.88 | 189900 |
| 2024-07-16 | 76.52 | $31.23 | 126304 |
| 2024-07-15 | 72.28 | $29.64 | 194006 |
| 2024-07-12 | 67.47 | $28.27 | 93700 |
| 2024-07-11 | 66.17 | $27.95 | 136514 |
| 2024-07-10 | 61.45 | $26.92 | 93224 |
| 2024-07-09 | 58.46 | $26.36 | 54000 |
| 2024-07-08 | 56.08 | $25.95 | 57736 |
| 2024-07-05 | 53.37 | $25.51 | 123306 |
| 2024-07-03 | 57.51 | $26.05 | 39100 |
| 2024-07-02 | 60.93 | $26.46 | 101100 |
| 2024-07-01 | 60.38 | $26.36 | 91145 |
| 2024-06-28 | 65.97 | $27.00 | 970300 |
| 2024-06-27 | 57.14 | $25.50 | 67912 |
| 2024-06-26 | 52.27 | $24.88 | 81700 |
| 2024-06-25 | 50.01 | $24.62 | 56629 |
| 2024-06-24 | 49.31 | $24.54 | 76249 |
| 2024-06-21 | 43.04 | $23.88 | 215600 |
| 2024-06-20 | 43.90 | $23.99 | 61931 |
| 2024-06-18 | 44.67 | $24.09 | 51405 |
| 2024-06-17 | 44.82 | $24.11 | 58330 |
| 2024-06-14 | 40.16 | $23.62 | 54943 |
| 2024-06-13 | 44.62 | $24.23 | 59946 |
| 2024-06-12 | 46.80 | $24.50 | 130700 |
| 2024-06-11 | 42.87 | $24.10 | 65700 |
| 2024-06-10 | 40.89 | $23.91 | 54528 |
| 2024-06-07 | 43.36 | $24.24 | 31225 |
| 2024-06-06 | 45.25 | $24.48 | 56700 |
| 2024-06-05 | 42.27 | $24.18 | 61413 |
| 2024-06-04 | 41.15 | $24.07 | 54800 |
| 2024-06-03 | 47.50 | $24.87 | 55217 |
| 2024-05-31 | 49.22 | $25.06 | 113938 |
| 2024-05-30 | 46.72 | $24.80 | 71607 |
| 2024-05-29 | 43.25 | $24.46 | 93819 |
| 2024-05-28 | 48.55 | $25.06 | 53500 |
| 2024-05-24 | 51.87 | $25.39 | 41340 |
| 2024-05-23 | 48.96 | $25.10 | 81203 |
| 2024-05-22 | 60.05 | $26.03 | 90424 |
| 2024-05-21 | 63.58 | $26.27 | 106134 |
| 2024-05-20 | 65.56 | $26.40 | 107831 |
| 2024-05-17 | 66.78 | $26.48 | 50939 |
| 2024-05-16 | 64.76 | $26.22 | 65100 |
| 2024-05-15 | 64.28 | $26.16 | 49538 |
| 2024-05-14 | 61.30 | $25.80 | 74033 |
| 2024-05-13 | 61.84 | $25.84 | 102940 |
| 2024-05-10 | 61.27 | $25.77 | 93600 |
| 2024-05-09 | 61.11 | $25.75 | 123945 |
| 2024-05-08 | 59.12 | $25.50 | 92700 |
| 2024-05-07 | 57.48 | $25.30 | 61833 |
| 2024-05-06 | 57.06 | $25.25 | 80248 |
| 2024-05-03 | 56.67 | $25.20 | 101728 |
| 2024-05-02 | 55.41 | $25.04 | 88900 |
| 2024-05-01 | 55.41 | $25.04 | 108700 |
| 2024-04-30 | 53.66 | $24.81 | 76300 |
| 2024-04-29 | 55.27 | $24.99 | 45601 |
| 2024-04-26 | 55.27 | $24.99 | 55000 |
| 2024-04-25 | 56.81 | $25.17 | 153700 |
| 2024-04-24 | 56.49 | $25.12 | 95224 |
| 2024-04-23 | 57.95 | $25.30 | 56800 |
| 2024-04-22 | 52.71 | $24.49 | 48400 |
| 2024-04-19 | 51.79 | $24.36 | 54515 |
| 2024-04-18 | 45.81 | $23.58 | 59540 |
| 2024-04-17 | 42.51 | $23.20 | 48200 |
| 2024-04-16 | 42.83 | $23.25 | 54700 |
| 2024-04-15 | 41.90 | $23.14 | 136800 |
| 2024-04-12 | 42.74 | $23.28 | 55700 |
| 2024-04-11 | 43.82 | $23.46 | 50532 |
| 2024-04-10 | 41.40 | $23.15 | 63400 |
| 2024-04-09 | 50.52 | $24.52 | 29700 |
| 2024-04-08 | 50.99 | $24.58 | 47918 |
| 2024-04-05 | 49.66 | $24.40 | 83734 |
| 2024-04-04 | 48.41 | $24.23 | 50300 |
| 2024-04-03 | 47.76 | $24.14 | 40600 |
| 2024-04-02 | 48.40 | $24.24 | 36300 |
| 2024-04-01 | 50.90 | $24.62 | 81100 |
| 2024-03-28 | 56.17 | $25.35 | 101740 |
| 2024-03-27 | 54.45 | $25.07 | 51921 |
| 2024-03-26 | 48.01 | $24.14 | 40038 |
| 2024-03-25 | 50.11 | $24.43 | 59332 |
| 2024-03-22 | 48.64 | $24.23 | 45500 |
| 2024-03-21 | 52.30 | $24.73 | 75414 |
| 2024-03-20 | 50.38 | $24.46 | 54500 |
| 2024-03-19 | 43.06 | $23.55 | 58148 |
| 2024-03-18 | 42.79 | $23.52 | 65200 |
| 2024-03-15 | 45.75 | $23.96 | 200524 |
| 2024-03-14 | 42.21 | $23.55 | 59844 |
| 2024-03-13 | 47.13 | $24.24 | 52200 |
| 2024-03-12 | 48.22 | $24.38 | 57100 |
| 2024-03-11 | 48.75 | $24.45 | 41700 |
| 2024-03-08 | 50.18 | $24.64 | 42200 |
| 2024-03-07 | 50.62 | $24.70 | 53500 |
| 2024-03-06 | 50.48 | $24.68 | 83206 |
| 2024-03-05 | 50.35 | $24.66 | 52400 |
| 2024-03-04 | 47.61 | $24.25 | 44530 |
| 2024-03-01 | 48.23 | $24.35 | 86712 |
| 2024-02-29 | 48.83 | $24.45 | 76900 |
| 2024-02-28 | 45.34 | $23.91 | 55400 |
| 2024-02-27 | 47.21 | $24.24 | 68142 |
| 2024-02-26 | 45.39 | $23.96 | 61710 |
| 2024-02-23 | 46.76 | $24.21 | 49341 |
| 2024-02-22 | 48.70 | $24.56 | 157649 |
| 2024-02-21 | 48.64 | $24.55 | 79511 |
| 2024-02-20 | 49.17 | $24.65 | 58535 |
| 2024-02-16 | 51.07 | $25.01 | 93000 |
| 2024-02-15 | 53.63 | $25.48 | 121317 |
| 2024-02-14 | 46.71 | $24.20 | 82920 |
| 2024-02-13 | 44.37 | $23.82 | 107000 |
| 2024-02-12 | 51.63 | $25.10 | 75600 |
| 2024-02-09 | 48.63 | $24.62 | 63300 |
| 2024-02-08 | 45.77 | $24.19 | 73619 |
| 2024-02-07 | 46.87 | $24.38 | 124900 |
| 2024-02-06 | 44.27 | $23.99 | 71227 |
| 2024-02-05 | 47.37 | $24.54 | 73324 |
| 2024-02-02 | 49.04 | $24.82 | 90900 |
| 2024-02-01 | 51.23 | $25.18 | 88020 |
| 2024-01-31 | 52.86 | $25.44 | 146700 |
| 2024-01-30 | 64.52 | $27.00 | 143800 |
| 2024-01-29 | 60.78 | $26.29 | 172600 |
| 2024-01-26 | 58.12 | $25.84 | 63800 |
| 2024-01-25 | 57.45 | $25.73 | 155119 |
| 2024-01-24 | 65.81 | $26.65 | 92400 |
| 2024-01-23 | 63.68 | $26.26 | 105200 |
| 2024-01-22 | 67.15 | $26.60 | 119739 |
| 2024-01-19 | 62.54 | $25.79 | 69600 |
| 2024-01-18 | 58.20 | $25.16 | 61130 |
| 2024-01-17 | 56.61 | $24.95 | 84600 |
| 2024-01-16 | 56.08 | $24.88 | 126742 |
| 2024-01-12 | 59.53 | $25.23 | 74043 |
| 2024-01-11 | 60.33 | $25.31 | 69400 |
| 2024-01-10 | 62.44 | $25.52 | 75401 |
| 2024-01-09 | 61.96 | $25.44 | 77500 |
| 2024-01-08 | 64.51 | $25.70 | 83502 |
| 2024-01-05 | 62.89 | $25.41 | 107100 |
| 2024-01-04 | 63.55 | $25.48 | 48315 |
| 2024-01-03 | 62.70 | $25.32 | 72122 |
| 2024-01-02 | 66.70 | $25.75 | 67800 |
| 2023-12-29 | 69.33 | $26.02 | 53100 |
| 2023-12-28 | 75.99 | $26.65 | 47700 |
| 2023-12-27 | 78.14 | $26.84 | 59200 |
| 2023-12-26 | 77.44 | $26.62 | 49045 |
| 2023-12-22 | 76.43 | $26.31 | 115027 |
| 2023-12-21 | 75.20 | $25.95 | 140041 |
| 2023-12-20 | 73.71 | $25.54 | 98600 |
| 2023-12-19 | 73.57 | $25.50 | 93429 |
| 2023-12-18 | 70.30 | $24.67 | 62300 |
| 2023-12-15 | 70.50 | $24.69 | 236200 |
| 2023-12-14 | 74.30 | $25.07 | 121549 |
| 2023-12-13 | 72.16 | $24.50 | 172600 |
| 2023-12-12 | 65.46 | $23.10 | 46312 |
| 2023-12-11 | 68.83 | $23.40 | 48134 |
| 2023-12-08 | 68.21 | $23.28 | 41604 |
| 2023-12-07 | 66.96 | $23.04 | 39722 |
| 2023-12-06 | 63.66 | $22.46 | 90312 |
| 2023-12-05 | 66.48 | $22.72 | 41700 |
| 2023-12-04 | 68.37 | $22.89 | 61839 |
| 2023-12-01 | 66.90 | $22.61 | 91600 |
| 2023-11-30 | 60.80 | $21.62 | 128135 |
| 2023-11-29 | 61.67 | $21.70 | 52900 |
| 2023-11-28 | 58.48 | $21.25 | 37238 |
| 2023-11-27 | 59.42 | $21.34 | 37444 |
| 2023-11-24 | 61.18 | $21.51 | 26800 |
| 2023-11-22 | 61.12 | $21.50 | 46716 |
| 2023-11-21 | 61.51 | $21.54 | 42416 |
| 2023-11-20 | 67.62 | $22.14 | 145449 |
| 2023-11-17 | 66.84 | $21.99 | 84710 |
| 2023-11-16 | 65.85 | $21.80 | 43105 |
| 2023-11-15 | 69.38 | $22.14 | 87200 |
| 2023-11-14 | 71.31 | $22.32 | 85800 |
| 2023-11-13 | 63.70 | $20.89 | 86910 |
| 2023-11-10 | 63.25 | $20.82 | 54226 |
| 2023-11-09 | 61.69 | $20.58 | 39400 |
| 2023-11-08 | 63.61 | $20.76 | 46901 |
| 2023-11-07 | 70.19 | $21.33 | 79800 |
| 2023-11-06 | 69.87 | $21.27 | 79504 |
| 2023-11-03 | 68.74 | $21.05 | 90143 |
| 2023-11-02 | 64.45 | $20.31 | 54144 |
| 2023-11-01 | 63.29 | $20.13 | 64115 |
| 2023-10-31 | 62.11 | $19.95 | 73200 |
| 2023-10-30 | 59.94 | $19.63 | 63712 |
| 2023-10-27 | 54.44 | $18.92 | 148734 |
| 2023-10-26 | 56.30 | $19.10 | 44016 |
| 2023-10-25 | 51.38 | $18.54 | 61137 |
| 2023-10-24 | 42.88 | $17.76 | 61600 |
| 2023-10-23 | 44.30 | $17.91 | 36200 |
| 2023-10-20 | 45.05 | $17.99 | 56007 |
| 2023-10-19 | 49.67 | $18.45 | 51000 |
| 2023-10-18 | 49.67 | $18.45 | 39933 |
| 2023-10-17 | 54.12 | $18.86 | 64745 |
| 2023-10-16 | 46.95 | $18.21 | 60306 |
| 2023-10-13 | 39.64 | $17.68 | 39308 |
| 2023-10-12 | 44.72 | $18.14 | 124322 |
| 2023-10-11 | 47.62 | $18.37 | 27100 |
| 2023-10-10 | 47.34 | $18.35 | 42434 |
| 2023-10-09 | 43.74 | $18.10 | 31524 |
| 2023-10-06 | 43.15 | $18.06 | 34429 |
| 2023-10-05 | 43.37 | $18.08 | 46100 |
| 2023-10-04 | 40.09 | $17.85 | 97500 |
| 2023-10-03 | 40.19 | $17.86 | 37100 |
| 2023-10-02 | 42.92 | $18.14 | 42700 |
| 2023-09-29 | 45.00 | $18.34 | 41727 |
| 2023-09-28 | 42.35 | $18.14 | 52840 |
| 2023-09-27 | 42.45 | $18.15 | 60304 |
| 2023-09-26 | 41.68 | $18.09 | 56000 |
| 2023-09-25 | 44.49 | $18.39 | 44936 |
| 2023-09-22 | 40.56 | $18.08 | 48241 |
| 2023-09-21 | 40.44 | $18.07 | 56122 |
| 2023-09-20 | 41.29 | $18.17 | 47900 |
| 2023-09-19 | 42.48 | $18.31 | 34007 |
| 2023-09-18 | 42.64 | $18.33 | 36500 |
| 2023-09-15 | 47.42 | $18.87 | 121042 |
| 2023-09-14 | 53.29 | $19.43 | 57200 |
| 2023-09-13 | 46.29 | $18.81 | 38000 |
| 2023-09-12 | 46.83 | $18.86 | 46300 |
| 2023-09-11 | 47.14 | $18.89 | 59300 |
| 2023-09-08 | 46.46 | $18.83 | 41905 |
| 2023-09-07 | 44.43 | $18.65 | 107708 |
| 2023-09-06 | 44.10 | $18.62 | 59600 |
| 2023-09-05 | 47.85 | $19.03 | 47705 |
| 2023-09-01 | 52.40 | $19.47 | 40000 |
| 2023-08-31 | 48.37 | $19.09 | 59626 |
| 2023-08-30 | 45.73 | $18.86 | 34426 |
| 2023-08-29 | 46.92 | $18.98 | 37015 |
| 2023-08-28 | 47.31 | $19.02 | 138737 |
| 2023-08-25 | 44.58 | $18.77 | 35800 |
| 2023-08-24 | 45.75 | $18.90 | 31613 |
| 2023-08-23 | 45.65 | $18.89 | 34949 |
| 2023-08-22 | 44.43 | $18.77 | 56719 |
| 2023-08-21 | 47.46 | $19.13 | 45419 |
| 2023-08-18 | 50.37 | $19.45 | 60232 |
| 2023-08-17 | 49.63 | $19.37 | 95827 |
| 2023-08-16 | 50.79 | $19.50 | 67144 |
| 2023-08-15 | 55.01 | $19.95 | 76000 |
| 2023-08-14 | 60.64 | $20.48 | 82237 |
| 2023-08-11 | 59.90 | $20.38 | 69426 |
| 2023-08-10 | 61.32 | $20.51 | 80512 |
| 2023-08-09 | 62.40 | $20.61 | 139835 |
| 2023-08-08 | 66.74 | $21.00 | 70728 |
| 2023-08-07 | 69.82 | $21.26 | 54300 |
| 2023-08-04 | 67.87 | $20.90 | 46100 |
| 2023-08-03 | 66.56 | $20.67 | 53100 |
| 2023-08-02 | 67.24 | $20.73 | 50924 |
| 2023-08-01 | 66.81 | $20.65 | 54000 |
| 2023-07-31 | 66.91 | $20.66 | 59300 |
| 2023-07-28 | 67.41 | $20.71 | 47346 |
| 2023-07-27 | 66.02 | $20.42 | 84912 |
| 2023-07-26 | 69.74 | $20.80 | 75325 |
| 2023-07-25 | 65.17 | $19.87 | 66800 |
| 2023-07-24 | 65.01 | $19.84 | 52126 |
| 2023-07-21 | 62.11 | $19.32 | 68700 |
| 2023-07-20 | 62.58 | $19.37 | 63600 |
| 2023-07-19 | 63.60 | $19.48 | 71100 |
| 2023-07-18 | 60.98 | $19.00 | 60818 |
| 2023-07-17 | 55.46 | $18.13 | 36832 |
| 2023-07-14 | 52.37 | $17.71 | 60900 |
| 2023-07-13 | 53.29 | $17.82 | 76839 |
| 2023-07-12 | 50.90 | $17.50 | 146200 |
| 2023-07-11 | 47.57 | $17.08 | 120623 |
| 2023-07-10 | 46.50 | $16.95 | 38300 |
| 2023-07-07 | 47.20 | $17.05 | 101030 |
| 2023-07-06 | 44.32 | $16.69 | 38900 |
| 2023-07-05 | 46.60 | $17.03 | 88003 |
| 2023-07-03 | 49.37 | $17.42 | 23646 |
| 2023-06-30 | 45.76 | $16.96 | 79630 |
| 2023-06-29 | 48.55 | $17.35 | 95231 |
| 2023-06-28 | 47.54 | $17.22 | 87100 |
| 2023-06-27 | 49.02 | $17.43 | 33900 |
| 2023-06-26 | 49.16 | $17.45 | 54125 |
| 2023-06-23 | 51.65 | $17.81 | 206200 |
| 2023-06-22 | 49.49 | $17.49 | 119841 |
| 2023-06-21 | 47.17 | $17.16 | 130200 |
| 2023-06-20 | 49.80 | $17.56 | 77000 |
| 2023-06-16 | 52.22 | $17.91 | 169034 |
| 2023-06-15 | 55.60 | $18.37 | 75900 |
| 2023-06-14 | 55.30 | $18.32 | 56617 |
| 2023-06-13 | 57.96 | $18.68 | 61525 |
| 2023-06-12 | 55.83 | $18.30 | 48000 |
| 2023-06-09 | 57.06 | $18.47 | 111900 |
| 2023-06-08 | 59.94 | $18.86 | 106241 |
| 2023-06-07 | 61.76 | $19.10 | 130700 |
| 2023-06-06 | 57.97 | $18.35 | 122912 |
| 2023-06-05 | 51.79 | $17.33 | 57400 |
| 2023-06-02 | 54.31 | $17.67 | 80931 |
| 2023-06-01 | 46.84 | $16.64 | 59022 |
| 2023-05-31 | 44.41 | $16.35 | 80234 |
| 2023-05-30 | 48.09 | $16.86 | 80829 |
| 2023-05-26 | 49.93 | $17.10 | 59638 |
| 2023-05-25 | 47.54 | $16.80 | 36034 |
| 2023-05-24 | 47.76 | $16.83 | 114200 |
| 2023-05-23 | 48.96 | $17.00 | 85719 |
| 2023-05-22 | 49.94 | $17.14 | 68301 |
| 2023-05-19 | 45.16 | $16.50 | 69900 |
| 2023-05-18 | 48.24 | $16.95 | 73900 |
| 2023-05-17 | 48.09 | $16.93 | 109147 |
| 2023-05-16 | 39.93 | $15.94 | 78700 |
| 2023-05-15 | 40.17 | $15.98 | 121148 |
| 2023-05-12 | 36.32 | $15.56 | 91900 |
| 2023-05-11 | 34.89 | $15.41 | 88200 |
| 2023-05-10 | 36.07 | $15.64 | 74106 |
| 2023-05-09 | 36.78 | $15.78 | 65611 |
| 2023-05-08 | 38.07 | $16.03 | 80400 |
| 2023-05-05 | 39.59 | $16.32 | 105300 |
| 2023-05-04 | 33.97 | $15.67 | 93400 |
| 2023-05-03 | 36.99 | $16.27 | 129147 |
| 2023-05-02 | 33.92 | $15.94 | 111052 |
| 2023-05-01 | 42.56 | $17.39 | 87712 |
| 2023-04-28 | 45.85 | $17.82 | 85721 |
| 2023-04-27 | 44.81 | $17.71 | 115117 |
| 2023-04-26 | 38.51 | $17.09 | 103421 |
| 2023-04-25 | 34.87 | $16.77 | 96500 |
| 2023-04-24 | 38.53 | $17.31 | 72546 |
| 2023-04-21 | 37.13 | $17.19 | 81110 |
| 2023-04-20 | 37.81 | $17.29 | 75208 |
| 2023-04-19 | 37.94 | $17.31 | 68713 |
| 2023-04-18 | 35.26 | $17.06 | 98300 |
| 2023-04-17 | 35.91 | $17.17 | 141200 |
| 2023-04-14 | 33.92 | $16.98 | 89100 |
| 2023-04-13 | 34.62 | $17.11 | 67732 |
| 2023-04-12 | 32.27 | $16.88 | 60600 |
| 2023-04-11 | 33.21 | $17.07 | 67800 |
| 2023-04-10 | 34.05 | $17.24 | 84900 |
| 2023-04-06 | 34.19 | $17.27 | 60916 |
| 2023-04-05 | 33.47 | $17.19 | 58400 |
| 2023-04-04 | 34.14 | $17.34 | 91800 |
| 2023-04-03 | 37.58 | $18.07 | 133817 |
| 2023-03-31 | 35.02 | $17.77 | 427313 |
| 2023-03-30 | 31.93 | $17.42 | 96800 |
| 2023-03-29 | 33.53 | $17.79 | 89448 |
| 2023-03-28 | 31.78 | $17.59 | 136949 |
| 2023-03-27 | 31.86 | $17.61 | 145800 |
| 2023-03-24 | 32.36 | $17.74 | 147217 |
| 2023-03-23 | 26.05 | $17.00 | 119500 |
| 2023-03-22 | 27.46 | $17.43 | 150427 |
| 2023-03-21 | 32.17 | $18.65 | 125802 |
| 2023-03-20 | 25.94 | $18.02 | 136246 |
| 2023-03-17 | 27.30 | $18.38 | 224500 |
| 2023-03-16 | 31.64 | $19.37 | 123722 |
| 2023-03-15 | 20.90 | $18.48 | 167600 |
| 2023-03-14 | 19.56 | $18.38 | 183633 |
| 2023-03-13 | 19.62 | $18.40 | 197705 |
| 2023-03-10 | 26.16 | $20.02 | 120600 |
| 2023-03-09 | 28.75 | $20.48 | 94523 |
| 2023-03-08 | 36.12 | $21.48 | 61300 |
| 2023-03-07 | 35.01 | $21.41 | 61037 |
| 2023-03-06 | 37.97 | $21.74 | 125400 |
| 2023-03-03 | 41.93 | $22.13 | 43500 |
| 2023-03-02 | 39.79 | $21.99 | 65100 |
| 2023-03-01 | 39.89 | $22.00 | 43017 |
| 2023-02-28 | 40.37 | $22.05 | 123205 |
| 2023-02-27 | 41.12 | $22.13 | 30200 |
| 2023-02-24 | 42.15 | $22.24 | 68806 |
| 2023-02-23 | 43.57 | $22.39 | 53800 |
| 2023-02-22 | 42.72 | $22.32 | 67315 |
| 2023-02-21 | 43.89 | $22.45 | 51029 |
| 2023-02-17 | 47.60 | $22.84 | 68400 |
| 2023-02-16 | 43.78 | $22.51 | 51500 |
| 2023-02-15 | 45.20 | $22.66 | 82200 |
| 2023-02-14 | 45.39 | $22.68 | 69813 |
| 2023-02-13 | 47.93 | $22.95 | 46411 |
| 2023-02-10 | 47.62 | $22.92 | 48500 |
| 2023-02-09 | 48.53 | $23.02 | 71400 |
| 2023-02-08 | 51.44 | $23.33 | 72030 |
| 2023-02-07 | 50.16 | $23.19 | 78311 |
| 2023-02-06 | 47.53 | $22.91 | 69913 |
| 2023-02-03 | 48.66 | $23.04 | 54900 |
| 2023-02-02 | 45.43 | $22.70 | 70007 |
| 2023-02-01 | 42.07 | $22.37 | 119300 |
| 2023-01-31 | 39.93 | $22.17 | 141834 |
| 2023-01-30 | 33.42 | $21.61 | 84200 |
| 2023-01-27 | 33.48 | $21.62 | 86500 |
| 2023-01-26 | 33.59 | $21.64 | 154201 |
| 2023-01-25 | 43.01 | $22.95 | 55204 |
| 2023-01-24 | 45.50 | $23.22 | 62300 |
| 2023-01-23 | 47.34 | $23.41 | 131725 |
| 2023-01-20 | 46.47 | $23.33 | 78539 |
| 2023-01-19 | 44.53 | $23.15 | 86000 |
| 2023-01-18 | 44.96 | $23.20 | 77900 |
| 2023-01-17 | 51.61 | $23.90 | 124541 |
| 2023-01-13 | 55.74 | $24.27 | 48700 |
| 2023-01-12 | 56.21 | $24.31 | 69700 |
| 2023-01-11 | 54.50 | $24.12 | 76546 |
| 2023-01-10 | 54.72 | $24.14 | 68900 |
| 2023-01-09 | 52.97 | $23.94 | 93400 |
| 2023-01-06 | 59.76 | $24.56 | 60400 |
| 2023-01-05 | 55.28 | $24.05 | 76400 |
| 2023-01-04 | 57.42 | $24.23 | 86129 |
| 2023-01-03 | 56.71 | $24.15 | 95900 |
| 2022-12-30 | 54.65 | $23.92 | 270454 |
| 2022-12-29 | 56.77 | $24.11 | 87000 |
| 2022-12-28 | 54.94 | $23.90 | 96133 |
| 2022-12-27 | 55.69 | $23.97 | 99000 |
| 2022-12-23 | 58.39 | $24.22 | 101600 |
| 2022-12-22 | 52.62 | $23.56 | 93300 |
| 2022-12-21 | 53.26 | $23.62 | 84129 |
| 2022-12-20 | 46.02 | $22.92 | 104519 |
| 2022-12-19 | 46.31 | $22.95 | 98600 |
| 2022-12-16 | 45.77 | $22.90 | 184600 |
| 2022-12-15 | 47.13 | $23.05 | 61500 |
| 2022-12-14 | 49.96 | $23.35 | 85900 |
| 2022-12-13 | 51.12 | $23.47 | 131502 |
| 2022-12-12 | 57.38 | $24.06 | 70900 |
| 2022-12-09 | 54.51 | $23.74 | 39135 |
| 2022-12-08 | 54.73 | $23.76 | 69348 |
| 2022-12-07 | 54.84 | $23.77 | 70837 |
| 2022-12-06 | 59.12 | $24.17 | 112434 |
| 2022-12-05 | 59.34 | $24.19 | 62848 |
| 2022-12-02 | 66.40 | $24.79 | 54436 |
| 2022-12-01 | 67.16 | $24.85 | 82800 |
| 2022-11-30 | 65.21 | $24.54 | 92609 |
| 2022-11-29 | 62.18 | $24.10 | 45200 |
| 2022-11-28 | 62.18 | $24.10 | 119725 |
| 2022-11-25 | 68.68 | $24.63 | 73701 |
| 2022-11-23 | 67.77 | $24.48 | 29004 |
| 2022-11-22 | 68.65 | $24.55 | 54445 |
| 2022-11-21 | 69.51 | $24.62 | 49600 |
| 2022-11-18 | 68.05 | $24.35 | 61332 |
| 2022-11-17 | 68.28 | $24.37 | 74400 |
| 2022-11-16 | 70.78 | $24.59 | 150945 |
| 2022-11-15 | 71.35 | $24.64 | 58800 |
| 2022-11-14 | 70.86 | $24.53 | 168719 |
| 2022-11-11 | 68.61 | $24.04 | 103730 |
| 2022-11-10 | 70.73 | $24.24 | 102400 |
| 2022-11-09 | 66.44 | $23.37 | 69300 |
| 2022-11-08 | 66.76 | $23.40 | 76900 |
| 2022-11-07 | 66.96 | $23.42 | 52324 |
| 2022-11-04 | 66.13 | $23.25 | 63724 |
| 2022-11-03 | 61.48 | $22.40 | 41700 |
| 2022-11-02 | 64.86 | $22.74 | 89930 |
| 2022-11-01 | 69.45 | $23.17 | 47900 |
| 2022-10-31 | 69.25 | $23.13 | 104200 |
| 2022-10-28 | 70.20 | $23.22 | 92900 |
| 2022-10-27 | 66.43 | $22.44 | 80300 |
| 2022-10-26 | 64.69 | $22.12 | 79000 |
| 2022-10-25 | 63.97 | $21.99 | 110700 |
| 2022-10-24 | 56.98 | $20.90 | 51300 |
| 2022-10-21 | 53.01 | $20.40 | 53900 |
| 2022-10-20 | 49.08 | $19.96 | 45400 |
| 2022-10-19 | 56.19 | $20.66 | 48500 |
| 2022-10-18 | 56.01 | $20.64 | 55534 |
| 2022-10-17 | 57.86 | $20.81 | 53500 |
| 2022-10-14 | 54.15 | $20.37 | 71900 |
| 2022-10-13 | 54.98 | $20.45 | 56300 |
| 2022-10-12 | 43.09 | $19.31 | 44048 |
| 2022-10-11 | 43.76 | $19.38 | 42528 |
| 2022-10-10 | 43.28 | $19.34 | 41143 |
| 2022-10-07 | 42.22 | $19.25 | 57247 |
| 2022-10-06 | 45.25 | $19.59 | 58700 |
| 2022-10-05 | 48.36 | $19.91 | 41300 |
| 2022-10-04 | 50.20 | $20.09 | 48500 |
| 2022-10-03 | 41.78 | $19.37 | 57002 |
| 2022-09-30 | 38.05 | $19.10 | 62242 |
| 2022-09-29 | 40.32 | $19.35 | 54800 |
| 2022-09-28 | 44.79 | $19.79 | 56433 |
| 2022-09-27 | 42.31 | $19.61 | 88600 |
| 2022-09-26 | 40.76 | $19.50 | 61732 |
| 2022-09-23 | 42.43 | $19.67 | 51547 |
| 2022-09-22 | 44.58 | $19.88 | 57609 |
| 2022-09-21 | 47.75 | $20.17 | 64600 |
| 2022-09-20 | 49.00 | $20.28 | 45033 |
| 2022-09-19 | 49.00 | $20.28 | 39800 |
| 2022-09-16 | 45.60 | $19.99 | 102000 |
| 2022-09-15 | 46.62 | $20.09 | 46000 |
| 2022-09-14 | 40.98 | $19.64 | 56800 |
| 2022-09-13 | 41.82 | $19.73 | 66900 |
| 2022-09-12 | 47.23 | $20.26 | 115441 |
| 2022-09-09 | 46.86 | $20.23 | 39649 |
| 2022-09-08 | 45.66 | $20.13 | 51749 |
| 2022-09-07 | 44.58 | $20.04 | 54700 |
| 2022-09-06 | 39.94 | $19.67 | 44537 |
| 2022-09-02 | 45.85 | $20.27 | 47420 |
| 2022-09-01 | 47.07 | $20.38 | 50603 |
| 2022-08-31 | 48.63 | $20.52 | 106301 |
| 2022-08-30 | 49.40 | $20.59 | 34403 |
| 2022-08-29 | 50.28 | $20.67 | 33620 |
| 2022-08-26 | 53.17 | $20.93 | 50600 |
| 2022-08-25 | 59.71 | $21.45 | 44600 |
| 2022-08-24 | 56.16 | $21.09 | 45240 |
| 2022-08-23 | 56.16 | $21.09 | 50200 |
| 2022-08-22 | 57.95 | $21.23 | 70948 |
| 2022-08-19 | 66.10 | $21.80 | 104625 |
| 2022-08-18 | 66.57 | $21.83 | 72534 |
| 2022-08-17 | 64.41 | $21.56 | 57700 |
| 2022-08-16 | 66.68 | $21.71 | 56400 |
| 2022-08-15 | 65.04 | $21.50 | 39500 |
| 2022-08-12 | 63.50 | $21.31 | 120000 |
| 2022-08-11 | 61.38 | $21.06 | 66926 |
| 2022-08-10 | 58.82 | $20.78 | 42000 |
| 2022-08-09 | 56.89 | $20.58 | 31934 |
| 2022-08-08 | 56.11 | $20.50 | 52740 |
| 2022-08-05 | 55.04 | $20.39 | 39945 |
| 2022-08-04 | 55.04 | $20.39 | 41902 |
| 2022-08-03 | 60.07 | $20.81 | 54000 |
| 2022-08-02 | 59.57 | $20.75 | 32111 |
| 2022-08-01 | 63.62 | $21.07 | 68510 |
| 2022-07-29 | 62.95 | $20.98 | 90615 |
| 2022-07-28 | 58.94 | $20.48 | 55000 |
| 2022-07-27 | 58.85 | $20.47 | 83106 |
| 2022-07-26 | 57.95 | $20.36 | 82900 |
| 2022-07-25 | 59.18 | $20.47 | 178900 |
| 2022-07-22 | 55.40 | $20.01 | 81600 |
| 2022-07-21 | 54.97 | $19.96 | 81300 |
| 2022-07-20 | 58.40 | $20.28 | 68300 |
| 2022-07-19 | 56.21 | $20.01 | 52912 |
| 2022-07-18 | 51.24 | $19.46 | 63232 |
| 2022-07-15 | 50.36 | $19.37 | 82520 |
| 2022-07-14 | 42.39 | $18.64 | 85200 |
| 2022-07-13 | 44.43 | $18.86 | 69145 |
| 2022-07-12 | 50.06 | $19.40 | 38700 |
| 2022-07-11 | 49.95 | $19.39 | 44900 |
| 2022-07-08 | 50.81 | $19.47 | 47932 |
| 2022-07-07 | 50.61 | $19.45 | 50409 |
| 2022-07-06 | 51.62 | $19.55 | 114410 |
| 2022-07-05 | 50.87 | $19.47 | 125635 |
| 2022-07-01 | 52.70 | $19.66 | 88805 |
| 2022-06-30 | 49.23 | $19.28 | 249200 |
| 2022-06-29 | 45.54 | $18.91 | 87600 |
| 2022-06-28 | 47.22 | $19.10 | 79139 |
| 2022-06-27 | 47.12 | $19.09 | 124800 |
| 2022-06-24 | 45.69 | $18.94 | 291000 |
| 2022-06-23 | 42.34 | $18.60 | 68500 |
| 2022-06-22 | 44.81 | $18.92 | 115711 |
| 2022-06-21 | 43.54 | $18.79 | 99500 |
| 2022-06-17 | 42.96 | $18.73 | 196100 |
| 2022-06-16 | 38.70 | $18.30 | 97415 |
| 2022-06-15 | 41.96 | $18.77 | 100016 |
| 2022-06-14 | 37.72 | $18.37 | 82303 |
| 2022-06-13 | 32.70 | $17.94 | 104908 |
| 2022-06-10 | 35.14 | $18.33 | 75741 |
| 2022-06-09 | 36.26 | $18.50 | 81222 |
| 2022-06-08 | 41.17 | $19.17 | 46449 |
| 2022-06-07 | 43.96 | $19.50 | 50000 |
| 2022-06-06 | 45.19 | $19.64 | 70046 |
| 2022-06-03 | 42.22 | $19.37 | 59500 |
| 2022-06-02 | 44.07 | $19.59 | 45006 |
| 2022-06-01 | 42.77 | $19.47 | 58700 |
| 2022-05-31 | 45.62 | $19.81 | 106918 |
| 2022-05-27 | 45.42 | $19.79 | 86000 |
| 2022-05-26 | 39.52 | $19.24 | 64534 |
| 2022-05-25 | 37.89 | $19.10 | 39400 |
| 2022-05-24 | 38.88 | $19.24 | 79102 |
| 2022-05-23 | 36.40 | $19.02 | 55630 |
| 2022-05-20 | 34.32 | $18.84 | 75400 |
| 2022-05-19 | 32.10 | $18.65 | 78100 |
| 2022-05-18 | 34.93 | $19.13 | 70114 |
| 2022-05-17 | 38.58 | $19.67 | 92710 |
| 2022-05-16 | 31.68 | $19.12 | 62828 |
| 2022-05-13 | 31.55 | $19.11 | 67100 |
| 2022-05-12 | 32.14 | $19.21 | 73200 |
| 2022-05-11 | 32.55 | $19.28 | 60600 |
| 2022-05-10 | 31.49 | $19.19 | 168619 |
| 2022-05-09 | 33.37 | $19.53 | 69300 |
| 2022-05-06 | 32.58 | $19.46 | 114441 |
| 2022-05-05 | 34.47 | $19.80 | 64539 |
| 2022-05-04 | 38.30 | $20.42 | 63200 |
| 2022-05-03 | 34.97 | $20.12 | 70607 |
| 2022-05-02 | 33.50 | $19.99 | 101823 |
| 2022-04-29 | 30.63 | $19.74 | 113200 |
| 2022-04-28 | 34.10 | $20.36 | 93800 |
| 2022-04-27 | 35.01 | $20.51 | 111619 |
| 2022-04-26 | 35.31 | $20.56 | 141408 |
| 2022-04-25 | 40.65 | $21.37 | 214400 |
| 2022-04-22 | 41.84 | $21.53 | 56911 |
| 2022-04-21 | 45.05 | $21.94 | 49700 |
| 2022-04-20 | 46.11 | $22.07 | 45042 |
| 2022-04-19 | 43.48 | $21.80 | 64606 |
| 2022-04-18 | 36.85 | $21.19 | 50129 |
| 2022-04-14 | 36.27 | $21.14 | 85046 |
| 2022-04-13 | 38.56 | $21.48 | 56700 |
| 2022-04-12 | 34.26 | $21.11 | 53800 |
| 2022-04-11 | 35.54 | $21.31 | 69227 |
| 2022-04-08 | 33.90 | $21.17 | 52609 |
| 2022-04-07 | 34.44 | $21.26 | 52500 |
| 2022-04-06 | 36.18 | $21.55 | 123700 |
| 2022-04-05 | 37.62 | $21.78 | 134600 |
| 2022-04-04 | 39.10 | $22.01 | 72135 |
| 2022-04-01 | 40.21 | $22.18 | 93436 |
| 2022-03-31 | 38.45 | $22.00 | 319600 |
| 2022-03-30 | 41.96 | $22.54 | 112840 |
| 2022-03-29 | 46.94 | $23.20 | 85714 |
| 2022-03-28 | 44.67 | $22.96 | 55208 |
| 2022-03-25 | 46.56 | $23.20 | 51223 |
| 2022-03-24 | 44.23 | $22.95 | 48600 |
| 2022-03-23 | 43.29 | $22.85 | 82206 |
| 2022-03-22 | 47.81 | $23.44 | 65600 |
| 2022-03-21 | 44.64 | $23.10 | 71937 |
| 2022-03-18 | 45.49 | $23.21 | 135500 |
| 2022-03-17 | 48.01 | $23.53 | 54000 |
| 2022-03-16 | 48.90 | $23.64 | 61704 |
| 2022-03-15 | 47.30 | $23.45 | 43700 |
| 2022-03-14 | 49.63 | $23.75 | 58424 |
| 2022-03-11 | 46.82 | $23.41 | 64829 |
| 2022-03-10 | 45.19 | $23.22 | 42100 |
| 2022-03-09 | 44.68 | $23.16 | 114018 |
| 2022-03-08 | 41.34 | $22.77 | 84800 |
| 2022-03-07 | 40.10 | $22.63 | 60900 |
| 2022-03-04 | 44.21 | $23.28 | 55917 |
| 2022-03-03 | 48.26 | $23.84 | 46136 |
| 2022-03-02 | 47.69 | $23.77 | 59600 |
| 2022-03-01 | 39.37 | $22.85 | 125644 |
| 2022-02-28 | 46.65 | $23.80 | 121400 |
| 2022-02-25 | 48.16 | $23.97 | 73138 |
| 2022-02-24 | 40.87 | $23.29 | 169500 |
| 2022-02-23 | 43.52 | $23.60 | 55833 |
| 2022-02-22 | 47.28 | $24.00 | 91600 |
| 2022-02-18 | 51.05 | $24.36 | 78715 |
| 2022-02-17 | 48.10 | $24.09 | 118100 |
| 2022-02-16 | 49.04 | $24.18 | 109932 |
| 2022-02-15 | 49.55 | $24.23 | 99200 |
| 2022-02-14 | 46.49 | $23.94 | 67200 |
| 2022-02-11 | 48.71 | $24.17 | 239111 |
| 2022-02-10 | 49.10 | $24.21 | 156000 |
| 2022-02-09 | 48.12 | $24.11 | 222505 |
| 2022-02-08 | 55.09 | $24.80 | 71033 |
| 2022-02-07 | 50.66 | $24.35 | 52700 |
| 2022-02-04 | 49.93 | $24.28 | 134918 |
| 2022-02-03 | 49.22 | $24.21 | 86421 |
| 2022-02-02 | 49.99 | $24.29 | 106100 |
| 2022-02-01 | 50.75 | $24.37 | 92442 |
| 2022-01-31 | 51.78 | $24.48 | 138111 |
| 2022-01-28 | 50.21 | $24.30 | 103506 |
| 2022-01-27 | 51.18 | $24.41 | 200700 |
| 2022-01-26 | 62.32 | $25.49 | 121318 |
| 2022-01-25 | 63.17 | $25.56 | 95025 |
| 2022-01-24 | 60.93 | $25.25 | 303619 |
| 2022-01-21 | 54.21 | $24.46 | 101900 |
| 2022-01-20 | 54.89 | $24.52 | 102400 |
| 2022-01-19 | 62.19 | $25.11 | 91900 |
| 2022-01-18 | 69.16 | $25.58 | 85600 |
| 2022-01-14 | 73.31 | $25.83 | 62600 |
| 2022-01-13 | 71.14 | $25.50 | 64700 |
| 2022-01-12 | 69.79 | $25.31 | 86600 |
| 2022-01-11 | 69.29 | $25.24 | 134000 |
| 2022-01-10 | 68.94 | $25.19 | 126300 |
| 2022-01-07 | 71.25 | $25.34 | 70930 |
| 2022-01-06 | 69.98 | $25.14 | 85701 |
| 2022-01-05 | 64.08 | $24.36 | 67900 |
| 2022-01-04 | 63.56 | $24.30 | 92238 |
| 2022-01-03 | 62.79 | $24.21 | 85200 |
| 2021-12-31 | 59.73 | $23.87 | 122500 |
| 2021-12-30 | 58.88 | $23.78 | 76300 |
| 2021-12-29 | 59.68 | $23.84 | 65700 |
| 2021-12-28 | 60.45 | $23.90 | 104000 |
| 2021-12-27 | 56.60 | $23.47 | 73640 |
| 2021-12-23 | 54.75 | $23.28 | 31927 |
| 2021-12-22 | 53.66 | $23.17 | 47100 |
| 2021-12-21 | 53.27 | $23.13 | 86500 |
| 2021-12-20 | 47.30 | $22.56 | 154200 |
| 2021-12-17 | 47.81 | $22.61 | 238047 |
| 2021-12-16 | 50.49 | $22.87 | 92918 |
| 2021-12-15 | 49.35 | $22.76 | 110000 |
| 2021-12-14 | 48.84 | $22.71 | 199900 |
| 2021-12-13 | 45.94 | $22.43 | 135600 |
| 2021-12-10 | 47.58 | $22.61 | 72700 |
| 2021-12-09 | 46.88 | $22.54 | 72700 |
| 2021-12-08 | 48.84 | $22.76 | 54400 |
| 2021-12-07 | 50.95 | $22.99 | 88200 |
| 2021-12-06 | 54.45 | $23.35 | 77015 |
| 2021-12-03 | 51.46 | $23.01 | 92610 |
| 2021-12-02 | 54.35 | $23.30 | 68328 |
| 2021-12-01 | 48.68 | $22.70 | 100222 |
| 2021-11-30 | 47.12 | $22.55 | 239300 |
| 2021-11-29 | 46.19 | $22.46 | 95900 |
| 2021-11-26 | 47.60 | $22.62 | 91147 |
| 2021-11-24 | 59.54 | $23.72 | 71500 |
| 2021-11-23 | 61.82 | $23.89 | 72200 |
| 2021-11-22 | 58.45 | $23.51 | 81340 |
| 2021-11-19 | 56.02 | $23.26 | 114338 |
| 2021-11-18 | 60.60 | $23.60 | 99428 |
| 2021-11-17 | 60.60 | $23.60 | 64412 |
| 2021-11-16 | 61.94 | $23.70 | 88958 |
| 2021-11-15 | 61.78 | $23.68 | 83141 |
| 2021-11-12 | 63.30 | $23.80 | 126300 |
| 2021-11-11 | 72.20 | $24.43 | 112500 |
| 2021-11-10 | 71.78 | $24.36 | 65200 |
| 2021-11-09 | 69.40 | $23.98 | 104000 |
| 2021-11-08 | 68.95 | $23.91 | 52731 |
| 2021-11-05 | 69.65 | $23.96 | 78021 |
| 2021-11-04 | 64.94 | $23.27 | 87842 |
| 2021-11-03 | 69.71 | $23.59 | 60522 |
| 2021-11-02 | 65.50 | $23.03 | 78134 |
| 2021-11-01 | 67.41 | $23.15 | 70230 |
| 2021-10-29 | 61.97 | $22.53 | 86900 |
| 2021-10-28 | 58.93 | $22.24 | 73500 |
| 2021-10-27 | 56.53 | $22.03 | 97611 |
| 2021-10-26 | 56.30 | $22.01 | 75845 |
| 2021-10-25 | 55.86 | $21.97 | 101402 |
| 2021-10-22 | 57.67 | $22.10 | 42133 |
| 2021-10-21 | 57.06 | $22.04 | 59600 |
| 2021-10-20 | 58.80 | $22.17 | 48844 |
| 2021-10-19 | 56.05 | $21.89 | 48600 |
| 2021-10-18 | 54.29 | $21.72 | 63200 |
| 2021-10-15 | 57.11 | $21.94 | 65300 |
| 2021-10-14 | 58.01 | $22.01 | 70800 |
| 2021-10-13 | 55.62 | $21.76 | 63045 |
| 2021-10-12 | 56.23 | $21.81 | 35800 |
| 2021-10-11 | 56.46 | $21.83 | 49343 |
| 2021-10-08 | 59.29 | $22.07 | 44609 |
| 2021-10-07 | 58.63 | $21.99 | 75700 |
| 2021-10-06 | 57.07 | $21.80 | 100817 |
| 2021-10-05 | 58.85 | $21.96 | 39700 |
| 2021-10-04 | 58.47 | $21.91 | 52100 |
| 2021-10-01 | 58.47 | $21.91 | 78900 |
| 2021-09-30 | 55.23 | $21.48 | 126132 |
| 2021-09-29 | 58.88 | $21.84 | 81700 |
| 2021-09-28 | 57.31 | $21.63 | 90000 |
| 2021-09-27 | 60.00 | $21.89 | 92700 |
| 2021-09-24 | 54.29 | $21.16 | 57105 |
| 2021-09-23 | 52.43 | $20.95 | 61730 |
| 2021-09-22 | 46.86 | $20.38 | 94836 |
| 2021-09-21 | 42.49 | $19.99 | 63900 |
| 2021-09-20 | 42.57 | $20.00 | 95537 |
| 2021-09-17 | 46.38 | $20.43 | 286700 |
| 2021-09-16 | 42.76 | $20.11 | 63800 |
| 2021-09-15 | 43.54 | $20.20 | 67600 |
| 2021-09-14 | 40.18 | $19.91 | 75200 |
| 2021-09-13 | 43.49 | $20.30 | 78448 |
| 2021-09-10 | 41.25 | $20.11 | 67846 |
| 2021-09-09 | 44.23 | $20.45 | 93900 |
| 2021-09-08 | 44.32 | $20.46 | 74200 |
| 2021-09-07 | 44.32 | $20.46 | 55700 |
| 2021-09-03 | 45.74 | $20.63 | 42500 |
| 2021-09-02 | 46.07 | $20.67 | 64900 |
| 2021-09-01 | 46.95 | $20.78 | 41300 |
| 2021-08-31 | 48.23 | $20.94 | 54429 |
| 2021-08-30 | 46.68 | $20.76 | 50040 |
| 2021-08-27 | 50.26 | $21.21 | 60564 |
| 2021-08-26 | 44.51 | $20.57 | 47424 |
| 2021-08-25 | 45.69 | $20.72 | 45200 |
| 2021-08-24 | 45.50 | $20.70 | 50630 |
| 2021-08-23 | 46.24 | $20.80 | 49600 |
| 2021-08-20 | 45.83 | $20.75 | 99800 |
| 2021-08-19 | 43.14 | $20.43 | 51300 |
| 2021-08-18 | 43.98 | $20.56 | 65306 |
| 2021-08-17 | 46.22 | $20.90 | 70400 |
| 2021-08-16 | 48.50 | $21.23 | 80923 |
| 2021-08-13 | 48.50 | $21.23 | 121400 |
| 2021-08-12 | 51.18 | $21.62 | 44900 |
| 2021-08-11 | 52.31 | $21.78 | 54400 |
| 2021-08-10 | 50.16 | $21.45 | 36200 |
| 2021-08-09 | 48.41 | $21.19 | 49240 |
| 2021-08-06 | 51.44 | $21.65 | 119000 |
| 2021-08-05 | 45.92 | $20.86 | 99600 |
| 2021-08-04 | 46.69 | $20.98 | 130224 |
| 2021-08-03 | 49.02 | $21.34 | 186319 |
| 2021-08-02 | 44.25 | $20.69 | 241200 |
| 2021-07-30 | 46.40 | $21.03 | 141700 |
| 2021-07-29 | 44.51 | $20.78 | 89200 |
| 2021-07-28 | 44.81 | $20.83 | 84400 |
| 2021-07-27 | 41.99 | $20.45 | 129039 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.41
2026-07-24
Close Price
$37.66
Vol: 244900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -6.41 | $37.66 | 244900 |
| 2026-07-23 | -40.44 | $36.65 | 337140 |
| 2026-07-22 | -63.97 | $36.01 | 200644 |
| 2026-07-21 | -36.66 | $36.50 | 222400 |
| 2026-07-20 | -35.10 | $36.49 | 190134 |
| 2026-07-17 | -36.71 | $36.41 | 471110 |
| 2026-07-16 | 0.00 | $37.75 | 201000 |
| 2026-07-15 | -24.10 | $36.29 | 203507 |
| 2026-07-14 | -37.13 | $35.89 | 215024 |
| 2026-07-13 | -26.38 | $36.22 | 205000 |
| 2026-07-10 | -37.46 | $35.88 | 145121 |
| 2026-07-09 | -49.84 | $35.50 | 134813 |
| 2026-07-08 | -61.89 | $35.13 | 189513 |
| 2026-07-07 | -41.37 | $35.76 | 164100 |
| 2026-07-06 | -36.81 | $35.90 | 151200 |
| 2026-07-02 | -28.86 | $36.04 | 158600 |
| 2026-07-01 | -6.12 | $36.70 | 177200 |
| 2026-06-30 | -8.81 | $36.07 | 102900 |
| 2026-06-29 | -9.75 | $36.04 | 173900 |
| 2026-06-26 | -3.77 | $36.23 | 524323 |
| 2026-06-25 | -14.54 | $35.58 | 182839 |
| 2026-06-24 | -59.67 | $35.59 | 278700 |
| 2026-06-23 | -66.00 | $35.21 | 193300 |
| 2026-06-22 | -83.00 | $34.19 | 163864 |
| 2026-06-18 | -77.39 | $34.31 | 296500 |
| 2026-06-17 | -78.03 | $34.27 | 198230 |
| 2026-06-16 | -71.18 | $34.70 | 174823 |
| 2026-06-15 | -68.88 | $34.61 | 164700 |
| 2026-06-12 | -54.91 | $35.48 | 213126 |
| 2026-06-11 | -57.29 | $35.32 | 127143 |
| 2026-06-10 | -57.44 | $35.31 | 135500 |
| 2026-06-09 | -58.93 | $35.21 | 143217 |
| 2026-06-08 | -65.77 | $34.75 | 84600 |
| 2026-06-05 | -68.30 | $34.58 | 107600 |
| 2026-06-04 | -73.96 | $34.20 | 153200 |
| 2026-06-03 | -88.99 | $33.19 | 117840 |
| 2026-06-02 | -73.07 | $34.26 | 143301 |
| 2026-06-01 | -80.36 | $33.77 | 163045 |
| 2026-05-29 | -72.17 | $34.32 | 96700 |
| 2026-05-28 | -74.85 | $34.14 | 92920 |
| 2026-05-27 | -75.00 | $34.13 | 120400 |
| 2026-05-26 | -10.75 | $34.36 | 97000 |
| 2026-05-22 | -32.24 | $33.90 | 85810 |
| 2026-05-21 | -26.17 | $34.03 | 110000 |
| 2026-05-20 | -50.63 | $33.63 | 111600 |
| 2026-05-19 | -69.87 | $33.17 | 119800 |
| 2026-05-18 | -56.49 | $33.49 | 174424 |
| 2026-05-15 | -90.59 | $32.72 | 128213 |
| 2026-05-14 | -77.70 | $33.31 | 147739 |
| 2026-05-13 | -82.90 | $33.17 | 160609 |
| 2026-05-12 | -68.77 | $33.55 | 182900 |
| 2026-05-11 | -63.94 | $33.68 | 196400 |
| 2026-05-08 | -32.34 | $34.53 | 199400 |
| 2026-05-07 | -53.90 | $33.95 | 220400 |
| 2026-05-06 | -59.11 | $33.81 | 117423 |
| 2026-05-05 | -69.89 | $33.52 | 218918 |
| 2026-05-04 | -87.73 | $33.04 | 181115 |
| 2026-05-01 | -66.54 | $33.61 | 269537 |
| 2026-04-30 | -82.95 | $33.21 | 167700 |
| 2026-04-29 | -75.00 | $33.42 | 157600 |
| 2026-04-28 | -45.69 | $34.18 | 172236 |
| 2026-04-27 | -61.36 | $33.51 | 146500 |
| 2026-04-24 | -60.43 | $33.43 | 195009 |
| 2026-04-23 | -64.42 | $33.30 | 149100 |
| 2026-04-22 | -54.29 | $33.63 | 119400 |
| 2026-04-21 | -57.98 | $33.51 | 122744 |
| 2026-04-20 | -30.98 | $34.39 | 110500 |
| 2026-04-17 | -17.18 | $34.79 | 194044 |
| 2026-04-16 | -36.26 | $34.00 | 174139 |
| 2026-04-15 | -26.06 | $34.36 | 129548 |
| 2026-04-14 | -15.30 | $34.74 | 125500 |
| 2026-04-13 | -8.43 | $34.79 | 119100 |
| 2026-04-10 | -12.05 | $34.67 | 115300 |
| 2026-04-09 | -2.41 | $34.99 | 323543 |
| 2026-04-08 | -18.07 | $34.47 | 177637 |
| 2026-04-07 | -24.10 | $33.86 | 167244 |
| 2026-04-06 | -26.98 | $33.78 | 137800 |
| 2026-04-02 | -33.09 | $33.61 | 138213 |
| 2026-04-01 | -48.31 | $33.59 | 197100 |
| 2026-03-31 | -61.35 | $33.30 | 231500 |
| 2026-03-30 | -75.06 | $32.75 | 278507 |
| 2026-03-27 | -83.54 | $32.41 | 272300 |
| 2026-03-26 | -76.81 | $32.68 | 195008 |
| 2026-03-25 | -79.96 | $32.70 | 302000 |
| 2026-03-24 | -77.64 | $32.81 | 336900 |
| 2026-03-23 | -77.00 | $32.84 | 252029 |
| 2026-03-20 | -95.66 | $31.98 | 990301 |
| 2026-03-19 | -79.81 | $32.84 | 327380 |
| 2026-03-18 | -92.12 | $32.59 | 136147 |
| 2026-03-17 | -81.76 | $33.13 | 122800 |
| 2026-03-16 | -74.12 | $33.52 | 156806 |
| 2026-03-13 | -79.02 | $33.27 | 175100 |
| 2026-03-12 | -81.96 | $33.12 | 125718 |
| 2026-03-11 | -93.81 | $33.06 | 122800 |
| 2026-03-10 | -76.77 | $33.83 | 165900 |
| 2026-03-09 | -76.77 | $33.83 | 181900 |
| 2026-03-06 | -79.53 | $34.23 | 145519 |
| 2026-03-05 | -81.67 | $34.76 | 116700 |
| 2026-03-04 | -63.13 | $35.37 | 99600 |
| 2026-03-03 | -64.69 | $35.32 | 98831 |
| 2026-03-02 | -63.44 | $35.36 | 164100 |
| 2026-02-27 | -88.89 | $34.75 | 200523 |
| 2026-02-26 | -45.60 | $35.94 | 192600 |
| 2026-02-25 | -44.71 | $35.87 | 195120 |
| 2026-02-24 | -58.53 | $35.40 | 119627 |
| 2026-02-23 | -55.29 | $35.51 | 235900 |
| 2026-02-20 | -12.35 | $36.97 | 146200 |
| 2026-02-19 | -19.41 | $36.73 | 153130 |
| 2026-02-18 | -28.34 | $36.33 | 204735 |
| 2026-02-17 | -16.52 | $36.66 | 194100 |
| 2026-02-13 | -17.19 | $36.63 | 207942 |
| 2026-02-12 | -33.48 | $35.91 | 193612 |
| 2026-02-11 | -28.75 | $35.99 | 105800 |
| 2026-02-10 | -27.20 | $36.03 | 120331 |
| 2026-02-09 | -23.20 | $36.23 | 110800 |
| 2026-02-06 | -15.80 | $36.60 | 168124 |
| 2026-02-05 | -16.20 | $36.58 | 99346 |
| 2026-02-04 | -12.89 | $36.73 | 173900 |
| 2026-02-03 | -11.54 | $36.32 | 128700 |
| 2026-02-02 | -2.09 | $36.34 | 117845 |
| 2026-01-30 | -28.64 | $35.15 | 163229 |
| 2026-01-29 | -33.78 | $34.92 | 103700 |
| 2026-01-28 | -51.68 | $34.12 | 98234 |
| 2026-01-27 | -33.33 | $34.94 | 113200 |
| 2026-01-26 | -33.56 | $34.93 | 167723 |
| 2026-01-23 | -38.48 | $34.71 | 142300 |
| 2026-01-22 | -23.27 | $35.39 | 155600 |
| 2026-01-21 | -1.90 | $35.05 | 199601 |
| 2026-01-20 | -55.41 | $33.36 | 93621 |
| 2026-01-16 | -45.40 | $33.86 | 133234 |
| 2026-01-15 | -48.79 | $33.86 | 96833 |
| 2026-01-14 | -71.43 | $33.02 | 77946 |
| 2026-01-13 | -84.37 | $32.54 | 99400 |
| 2026-01-12 | -78.44 | $32.76 | 64536 |
| 2026-01-09 | -71.16 | $33.03 | 86600 |
| 2026-01-08 | -57.95 | $33.52 | 106821 |
| 2026-01-07 | -80.59 | $32.68 | 226100 |
| 2026-01-06 | -77.09 | $32.81 | 110900 |
| 2026-01-05 | -76.28 | $32.84 | 123301 |
| 2026-01-02 | -93.80 | $32.19 | 126600 |
| 2025-12-31 | -93.45 | $32.53 | 174300 |
| 2025-12-30 | -99.66 | $32.77 | 100500 |
| 2025-12-29 | -72.89 | $33.25 | 146728 |
| 2025-12-26 | -76.81 | $33.12 | 82000 |
| 2025-12-24 | -64.46 | $33.53 | 36300 |
| 2025-12-23 | -45.96 | $33.62 | 116527 |
| 2025-12-22 | -37.66 | $33.87 | 134012 |
| 2025-12-19 | -30.10 | $34.12 | 282600 |
| 2025-12-18 | -10.96 | $35.09 | 187600 |
| 2025-12-17 | -10.62 | $35.05 | 274000 |
| 2025-12-16 | -3.35 | $35.32 | 158600 |
| 2025-12-15 | -1.28 | $35.22 | 119949 |
| 2025-12-12 | -6.51 | $34.86 | 140100 |
| 2025-12-11 | -5.76 | $34.90 | 192748 |
| 2025-12-10 | -3.72 | $34.49 | 159600 |
| 2025-12-09 | -11.19 | $33.64 | 132600 |
| 2025-12-08 | -12.59 | $33.58 | 106900 |
| 2025-12-05 | -14.45 | $33.50 | 74900 |
| 2025-12-04 | -4.66 | $33.92 | 82329 |
| 2025-12-03 | -2.58 | $33.99 | 119300 |
| 2025-12-02 | -16.16 | $33.15 | 89800 |
| 2025-12-01 | -0.27 | $33.47 | 216532 |
| 2025-11-28 | -16.57 | $32.65 | 86300 |
| 2025-11-26 | -14.50 | $32.72 | 333225 |
| 2025-11-25 | -5.03 | $33.04 | 211313 |
| 2025-11-24 | -32.22 | $31.45 | 236103 |
| 2025-11-21 | -33.74 | $31.46 | 121348 |
| 2025-11-20 | -69.41 | $30.61 | 123700 |
| 2025-11-19 | -79.61 | $30.35 | 124104 |
| 2025-11-18 | -92.45 | $30.08 | 139406 |
| 2025-11-17 | -92.45 | $30.08 | 118708 |
| 2025-11-14 | -55.09 | $31.07 | 114900 |
| 2025-11-13 | -55.09 | $31.07 | 115122 |
| 2025-11-12 | -53.58 | $31.11 | 58500 |
| 2025-11-11 | -53.96 | $31.10 | 67426 |
| 2025-11-10 | -53.58 | $31.11 | 69728 |
| 2025-11-07 | -70.19 | $30.67 | 67200 |
| 2025-11-06 | -75.85 | $30.52 | 54014 |
| 2025-11-05 | -64.91 | $30.81 | 81700 |
| 2025-11-04 | -86.04 | $30.25 | 128200 |
| 2025-11-03 | -81.35 | $30.48 | 145233 |
| 2025-10-31 | -93.15 | $30.22 | 162500 |
| 2025-10-30 | -68.47 | $31.01 | 97200 |
| 2025-10-29 | -72.61 | $30.78 | 125700 |
| 2025-10-28 | -36.93 | $31.64 | 156518 |
| 2025-10-27 | -26.97 | $31.88 | 105100 |
| 2025-10-24 | -11.20 | $32.26 | 267000 |
| 2025-10-23 | -44.81 | $31.45 | 84033 |
| 2025-10-22 | -15.35 | $32.16 | 105900 |
| 2025-10-21 | -7.80 | $32.13 | 130602 |
| 2025-10-20 | -1.88 | $32.21 | 129600 |
| 2025-10-17 | -49.53 | $31.19 | 182849 |
| 2025-10-16 | -67.45 | $30.81 | 387340 |
| 2025-10-15 | -26.89 | $31.67 | 132041 |
| 2025-10-14 | -26.89 | $31.67 | 95419 |
| 2025-10-13 | -71.70 | $30.72 | 70800 |
| 2025-10-10 | -86.32 | $30.41 | 101000 |
| 2025-10-09 | -51.10 | $31.23 | 68006 |
| 2025-10-08 | -54.63 | $31.15 | 75138 |
| 2025-10-07 | -49.57 | $31.30 | 111900 |
| 2025-10-06 | -54.05 | $31.48 | 118136 |
| 2025-10-03 | -74.66 | $30.87 | 70800 |
| 2025-10-02 | -94.72 | $30.30 | 80745 |
| 2025-10-01 | -92.09 | $30.62 | 79200 |
| 2025-09-30 | -87.03 | $30.98 | 89600 |
| 2025-09-29 | -96.58 | $30.99 | 60028 |
| 2025-09-26 | -77.52 | $31.53 | 67906 |
| 2025-09-25 | -84.11 | $31.36 | 77601 |
| 2025-09-24 | -73.64 | $31.63 | 75100 |
| 2025-09-23 | -74.81 | $31.60 | 95000 |
| 2025-09-22 | -85.66 | $31.32 | 116600 |
| 2025-09-19 | -84.50 | $31.35 | 344403 |
| 2025-09-18 | -60.47 | $31.97 | 98346 |
| 2025-09-17 | -90.70 | $31.19 | 105000 |
| 2025-09-16 | -93.39 | $31.13 | 93019 |
| 2025-09-15 | -70.80 | $31.59 | 74400 |
| 2025-09-12 | -64.39 | $31.74 | 93800 |
| 2025-09-11 | -48.92 | $32.17 | 121000 |
| 2025-09-10 | -57.19 | $31.94 | 76842 |
| 2025-09-09 | -40.67 | $32.31 | 72000 |
| 2025-09-08 | -17.82 | $32.94 | 51000 |
| 2025-09-05 | -21.45 | $32.82 | 62400 |
| 2025-09-04 | -11.92 | $33.08 | 59900 |
| 2025-09-03 | -21.14 | $32.74 | 178327 |
| 2025-09-02 | -12.08 | $33.05 | 75400 |
| 2025-08-29 | -16.20 | $32.89 | 163800 |
| 2025-08-28 | -14.14 | $32.97 | 65939 |
| 2025-08-27 | -3.69 | $33.28 | 56220 |
| 2025-08-26 | -4.62 | $33.14 | 96634 |
| 2025-08-25 | -15.80 | $32.72 | 65535 |
| 2025-08-22 | -13.35 | $32.81 | 124203 |
| 2025-08-21 | -60.77 | $31.25 | 57510 |
| 2025-08-20 | -57.39 | $31.39 | 58816 |
| 2025-08-19 | -62.23 | $31.39 | 52048 |
| 2025-08-18 | -64.86 | $31.38 | 76000 |
| 2025-08-15 | -75.50 | $30.85 | 272228 |
| 2025-08-14 | -60.28 | $31.64 | 66508 |
| 2025-08-13 | -51.38 | $32.09 | 71300 |
| 2025-08-12 | -57.91 | $31.76 | 73900 |
| 2025-08-11 | -80.83 | $30.60 | 64900 |
| 2025-08-08 | -83.79 | $30.45 | 44000 |
| 2025-08-07 | -88.74 | $30.20 | 71000 |
| 2025-08-06 | -90.32 | $30.12 | 70900 |
| 2025-08-05 | -87.75 | $30.25 | 100700 |
| 2025-08-04 | -93.85 | $30.11 | 73500 |
| 2025-08-01 | -94.68 | $30.09 | 136049 |
| 2025-07-31 | -96.75 | $30.55 | 108201 |
| 2025-07-30 | -95.71 | $31.15 | 61407 |
| 2025-07-29 | -95.95 | $31.88 | 51018 |
| 2025-07-28 | -91.70 | $32.29 | 54600 |
| 2025-07-25 | -83.70 | $32.46 | 55029 |
| 2025-07-24 | -54.81 | $32.84 | 87849 |
| 2025-07-23 | -15.41 | $34.19 | 47100 |
| 2025-07-22 | -18.80 | $34.06 | 53400 |
| 2025-07-21 | -12.56 | $34.17 | 48914 |
| 2025-07-18 | -13.02 | $34.13 | 76000 |
| 2025-07-17 | -7.91 | $34.36 | 72633 |
| 2025-07-16 | -17.75 | $33.87 | 73600 |
| 2025-07-15 | -26.10 | $33.47 | 77903 |
| 2025-07-14 | -5.85 | $34.44 | 77800 |
| 2025-07-11 | -20.46 | $33.74 | 54942 |
| 2025-07-10 | -7.52 | $34.36 | 71711 |
| 2025-07-09 | -8.14 | $34.33 | 70900 |
| 2025-07-08 | -10.44 | $34.22 | 167130 |
| 2025-07-07 | -16.49 | $33.93 | 80100 |
| 2025-07-03 | -1.89 | $34.60 | 56700 |
| 2025-07-02 | -6.60 | $33.75 | 227831 |
| 2025-07-01 | -7.09 | $33.60 | 75620 |
| 2025-06-30 | -19.22 | $32.41 | 75143 |
| 2025-06-27 | -2.54 | $32.62 | 171200 |
| 2025-06-26 | -2.53 | $32.24 | 60101 |
| 2025-06-25 | -30.57 | $31.52 | 63113 |
| 2025-06-24 | -30.13 | $31.53 | 65800 |
| 2025-06-23 | -40.17 | $31.30 | 57911 |
| 2025-06-20 | -79.48 | $30.40 | 130200 |
| 2025-06-18 | -83.08 | $30.37 | 49000 |
| 2025-06-17 | -90.58 | $30.19 | 59200 |
| 2025-06-16 | -96.09 | $30.23 | 63000 |
| 2025-06-13 | -97.38 | $30.57 | 82530 |
| 2025-06-12 | -66.82 | $31.40 | 52930 |
| 2025-06-11 | -54.98 | $31.65 | 63700 |
| 2025-06-10 | -43.60 | $31.89 | 55035 |
| 2025-06-09 | -62.87 | $31.58 | 65900 |
| 2025-06-06 | -69.20 | $31.43 | 59339 |
| 2025-06-05 | -94.09 | $30.84 | 60734 |
| 2025-06-04 | -97.09 | $31.07 | 57100 |
| 2025-06-03 | -59.31 | $31.70 | 54146 |
| 2025-06-02 | -80.09 | $31.22 | 93700 |
| 2025-05-30 | -66.67 | $31.53 | 87120 |
| 2025-05-29 | -47.83 | $31.75 | 49500 |
| 2025-05-28 | -56.16 | $31.52 | 36929 |
| 2025-05-27 | -36.59 | $32.06 | 40324 |
| 2025-05-23 | -59.06 | $31.44 | 77221 |
| 2025-05-22 | -53.26 | $31.60 | 53034 |
| 2025-05-21 | -41.04 | $31.81 | 56741 |
| 2025-05-20 | -16.94 | $32.55 | 51432 |
| 2025-05-19 | -17.96 | $32.47 | 67900 |
| 2025-05-16 | -18.21 | $32.44 | 64900 |
| 2025-05-15 | -7.97 | $32.78 | 78602 |
| 2025-05-14 | -26.49 | $32.09 | 67200 |
| 2025-05-13 | -13.50 | $32.48 | 63900 |
| 2025-05-12 | -13.35 | $32.40 | 95143 |
| 2025-05-09 | -10.92 | $31.64 | 71000 |
| 2025-05-08 | -4.96 | $31.88 | 75000 |
| 2025-05-07 | -23.95 | $31.11 | 87337 |
| 2025-05-06 | -24.20 | $31.10 | 73700 |
| 2025-05-05 | -14.80 | $31.34 | 93214 |
| 2025-05-02 | -10.88 | $31.50 | 131320 |
| 2025-05-01 | -26.45 | $30.67 | 135138 |
| 2025-04-30 | -30.39 | $30.46 | 130200 |
| 2025-04-29 | -19.14 | $31.06 | 88500 |
| 2025-04-28 | -23.83 | $30.81 | 80300 |
| 2025-04-25 | -19.51 | $31.04 | 96645 |
| 2025-04-24 | -22.14 | $30.90 | 131004 |
| 2025-04-23 | -15.01 | $31.28 | 79302 |
| 2025-04-22 | -20.42 | $30.96 | 75100 |
| 2025-04-21 | -38.75 | $29.99 | 102800 |
| 2025-04-17 | -36.29 | $30.12 | 129200 |
| 2025-04-16 | -40.83 | $29.88 | 158302 |
| 2025-04-15 | -49.53 | $29.42 | 163000 |
| 2025-04-14 | -58.41 | $28.95 | 136300 |
| 2025-04-11 | -66.54 | $28.52 | 135941 |
| 2025-04-10 | -60.87 | $28.82 | 214944 |
| 2025-04-09 | -41.59 | $29.84 | 157947 |
| 2025-04-08 | -65.78 | $28.56 | 141706 |
| 2025-04-07 | -72.40 | $28.21 | 172331 |
| 2025-04-04 | -74.86 | $28.08 | 150700 |
| 2025-04-03 | -100.00 | $28.61 | 131225 |
| 2025-04-02 | -62.09 | $30.80 | 86200 |
| 2025-04-01 | -69.19 | $30.85 | 63430 |
| 2025-03-31 | -73.87 | $30.79 | 84300 |
| 2025-03-28 | -75.87 | $30.86 | 41000 |
| 2025-03-27 | -61.09 | $31.54 | 41400 |
| 2025-03-26 | -60.22 | $31.58 | 75900 |
| 2025-03-25 | -59.57 | $31.61 | 72120 |
| 2025-03-24 | -55.22 | $31.81 | 170500 |
| 2025-03-21 | -72.48 | $31.06 | 240436 |
| 2025-03-20 | -75.38 | $31.04 | 96122 |
| 2025-03-19 | -69.08 | $31.37 | 105822 |
| 2025-03-18 | -76.26 | $31.02 | 113300 |
| 2025-03-17 | -77.60 | $31.00 | 102600 |
| 2025-03-14 | -81.93 | $30.91 | 90600 |
| 2025-03-13 | -92.99 | $30.20 | 83300 |
| 2025-03-12 | -89.10 | $30.45 | 92209 |
| 2025-03-11 | -93.62 | $30.18 | 120332 |
| 2025-03-10 | -91.54 | $30.32 | 120040 |
| 2025-03-07 | -74.10 | $31.63 | 58640 |
| 2025-03-06 | -72.36 | $31.79 | 76025 |
| 2025-03-05 | -95.16 | $32.21 | 113021 |
| 2025-03-04 | -94.65 | $32.53 | 90000 |
| 2025-03-03 | -69.96 | $33.73 | 129615 |
| 2025-02-28 | -64.81 | $33.98 | 188900 |
| 2025-02-27 | -84.79 | $33.34 | 109300 |
| 2025-02-26 | -86.35 | $33.27 | 120500 |
| 2025-02-25 | -80.31 | $33.54 | 146724 |
| 2025-02-24 | -97.65 | $33.39 | 221100 |
| 2025-02-21 | -100.00 | $33.49 | 137100 |
| 2025-02-20 | -86.91 | $34.54 | 126506 |
| 2025-02-19 | -79.53 | $34.76 | 131600 |
| 2025-02-18 | -67.79 | $35.11 | 112317 |
| 2025-02-14 | -67.79 | $35.11 | 101903 |
| 2025-02-13 | -46.64 | $35.74 | 89747 |
| 2025-02-12 | -57.72 | $35.41 | 73200 |
| 2025-02-11 | -13.47 | $36.49 | 71600 |
| 2025-02-10 | -23.58 | $36.01 | 79332 |
| 2025-02-07 | -18.75 | $36.23 | 100000 |
| 2025-02-06 | -1.46 | $37.06 | 85100 |
| 2025-02-05 | -13.19 | $36.28 | 99944 |
| 2025-02-04 | -16.04 | $36.15 | 75100 |
| 2025-02-03 | -27.25 | $35.64 | 98200 |
| 2025-01-31 | -10.55 | $36.40 | 133142 |
| 2025-01-30 | -6.03 | $36.38 | 86133 |
| 2025-01-29 | -16.01 | $35.95 | 102025 |
| 2025-01-28 | -9.05 | $36.25 | 91815 |
| 2025-01-27 | -23.20 | $35.64 | 274400 |
| 2025-01-24 | -24.13 | $35.60 | 181900 |
| 2025-01-23 | -32.48 | $35.24 | 187237 |
| 2025-01-22 | -33.60 | $34.80 | 134207 |
| 2025-01-21 | -27.55 | $35.46 | 188500 |
| 2025-01-17 | -63.40 | $34.42 | 210840 |
| 2025-01-16 | -55.98 | $34.87 | 100804 |
| 2025-01-15 | -56.95 | $34.90 | 86200 |
| 2025-01-14 | -72.86 | $33.95 | 301000 |
| 2025-01-13 | -91.29 | $32.85 | 201029 |
| 2025-01-10 | -93.62 | $32.75 | 104500 |
| 2025-01-08 | -86.92 | $33.66 | 147835 |
| 2025-01-07 | -95.72 | $33.54 | 128800 |
| 2025-01-06 | -94.75 | $34.22 | 73100 |
| 2025-01-03 | -88.69 | $34.52 | 96900 |
| 2025-01-02 | -93.03 | $34.37 | 81243 |
| 2024-12-31 | -83.61 | $34.83 | 75642 |
| 2024-12-30 | -85.45 | $34.74 | 57319 |
| 2024-12-27 | -92.54 | $34.69 | 137441 |
| 2024-12-26 | -81.53 | $35.38 | 35500 |
| 2024-12-24 | -83.65 | $35.28 | 39320 |
| 2024-12-23 | -90.19 | $35.08 | 65800 |
| 2024-12-20 | -89.16 | $35.14 | 211600 |
| 2024-12-19 | -96.91 | $34.98 | 78838 |
| 2024-12-18 | -96.04 | $35.47 | 140839 |
| 2024-12-17 | -73.77 | $37.31 | 127046 |
| 2024-12-16 | -54.66 | $38.09 | 47949 |
| 2024-12-13 | -57.60 | $37.97 | 62909 |
| 2024-12-12 | -65.20 | $37.66 | 49049 |
| 2024-12-11 | -53.92 | $38.12 | 92044 |
| 2024-12-10 | -61.76 | $37.80 | 64300 |
| 2024-12-09 | -74.26 | $37.29 | 57000 |
| 2024-12-06 | -56.37 | $38.02 | 54243 |
| 2024-12-05 | -54.66 | $38.09 | 60200 |
| 2024-12-04 | -42.33 | $38.25 | 52500 |
| 2024-12-03 | -30.83 | $37.69 | 70200 |
| 2024-12-02 | -29.54 | $37.80 | 69712 |
| 2024-11-29 | -31.54 | $37.63 | 53142 |
| 2024-11-27 | -27.90 | $37.94 | 68900 |
| 2024-11-26 | -23.92 | $38.28 | 75900 |
| 2024-11-25 | -17.00 | $38.87 | 109633 |
| 2024-11-22 | -13.20 | $38.50 | 61300 |
| 2024-11-21 | -23.29 | $37.72 | 59500 |
| 2024-11-20 | -29.38 | $37.07 | 63424 |
| 2024-11-19 | -26.74 | $37.29 | 46036 |
| 2024-11-18 | -30.22 | $37.00 | 57921 |
| 2024-11-15 | -21.34 | $37.74 | 75000 |
| 2024-11-14 | -19.18 | $37.92 | 66923 |
| 2024-11-13 | -16.43 | $38.15 | 200700 |
| 2024-11-12 | -11.87 | $38.53 | 92900 |
| 2024-11-11 | -2.13 | $38.99 | 68211 |
| 2024-11-08 | -12.18 | $37.38 | 69800 |
| 2024-11-07 | -20.96 | $36.76 | 142700 |
| 2024-11-06 | -0.85 | $38.18 | 321900 |
| 2024-11-05 | -48.97 | $33.17 | 110002 |
| 2024-11-04 | -60.51 | $32.72 | 64500 |
| 2024-11-01 | -55.90 | $32.90 | 87300 |
| 2024-10-31 | -58.97 | $32.78 | 70706 |
| 2024-10-30 | -37.05 | $33.55 | 81813 |
| 2024-10-29 | -45.28 | $33.21 | 67100 |
| 2024-10-28 | -46.25 | $33.17 | 134700 |
| 2024-10-25 | -60.53 | $32.58 | 86100 |
| 2024-10-24 | -56.66 | $32.74 | 194700 |
| 2024-10-23 | -44.79 | $33.23 | 49200 |
| 2024-10-22 | -37.77 | $33.52 | 186200 |
| 2024-10-21 | -49.88 | $33.02 | 67000 |
| 2024-10-18 | -23.24 | $34.12 | 46400 |
| 2024-10-17 | -9.11 | $34.94 | 45700 |
| 2024-10-16 | -18.06 | $34.76 | 59200 |
| 2024-10-15 | -34.50 | $34.12 | 65100 |
| 2024-10-14 | -48.97 | $33.42 | 62837 |
| 2024-10-11 | -52.07 | $33.27 | 86500 |
| 2024-10-10 | -77.27 | $32.05 | 54626 |
| 2024-10-09 | -71.90 | $32.31 | 87015 |
| 2024-10-08 | -77.27 | $32.05 | 48200 |
| 2024-10-07 | -81.41 | $31.85 | 61346 |
| 2024-10-04 | -70.87 | $32.36 | 97740 |
| 2024-10-03 | -91.53 | $31.36 | 69000 |
| 2024-10-02 | -97.07 | $31.48 | 73320 |
| 2024-10-01 | -88.31 | $32.39 | 115200 |
| 2024-09-30 | -63.38 | $33.35 | 169512 |
| 2024-09-27 | -96.36 | $32.08 | 250500 |
| 2024-09-26 | -91.01 | $32.45 | 72100 |
| 2024-09-25 | -86.92 | $32.60 | 86808 |
| 2024-09-24 | -73.30 | $33.10 | 73100 |
| 2024-09-23 | -54.50 | $33.79 | 81000 |
| 2024-09-20 | -51.23 | $33.91 | 365015 |
| 2024-09-19 | -14.17 | $35.27 | 162316 |
| 2024-09-18 | -39.31 | $34.30 | 76700 |
| 2024-09-17 | -36.65 | $34.04 | 102300 |
| 2024-09-16 | -31.34 | $33.95 | 91546 |
| 2024-09-13 | -42.96 | $33.62 | 112122 |
| 2024-09-12 | -66.20 | $32.96 | 97600 |
| 2024-09-11 | -62.79 | $32.68 | 149700 |
| 2024-09-10 | -32.13 | $33.68 | 186300 |
| 2024-09-09 | -65.65 | $32.47 | 79300 |
| 2024-09-06 | -59.57 | $32.32 | 62500 |
| 2024-09-05 | -39.72 | $33.16 | 73221 |
| 2024-09-04 | -38.77 | $33.20 | 41923 |
| 2024-09-03 | -18.20 | $34.07 | 91100 |
| 2024-08-30 | -21.33 | $33.88 | 70700 |
| 2024-08-29 | -22.00 | $33.85 | 109500 |
| 2024-08-28 | -18.67 | $34.00 | 154800 |
| 2024-08-27 | -34.84 | $33.80 | 80400 |
| 2024-08-26 | -32.39 | $33.93 | 126725 |
| 2024-08-23 | -25.05 | $34.32 | 157941 |
| 2024-08-22 | -60.15 | $32.50 | 93541 |
| 2024-08-21 | -65.90 | $32.26 | 92000 |
| 2024-08-20 | -64.48 | $32.34 | 97503 |
| 2024-08-19 | -59.86 | $32.60 | 95200 |
| 2024-08-16 | -59.15 | $32.64 | 95436 |
| 2024-08-15 | -61.10 | $32.53 | 184100 |
| 2024-08-14 | -71.05 | $31.97 | 81205 |
| 2024-08-13 | -70.52 | $32.00 | 141930 |
| 2024-08-12 | -72.68 | $31.42 | 128142 |
| 2024-08-09 | -63.23 | $31.31 | 165328 |
| 2024-08-08 | -59.83 | $31.10 | 49000 |
| 2024-08-07 | -56.02 | $31.04 | 94700 |
| 2024-08-06 | -49.63 | $31.23 | 91000 |
| 2024-08-05 | -46.03 | $31.21 | 134000 |
| 2024-08-02 | -30.75 | $32.79 | 122200 |
| 2024-08-01 | -23.98 | $33.45 | 105535 |
| 2024-07-31 | -12.18 | $34.69 | 120500 |
| 2024-07-30 | -11.23 | $34.79 | 176132 |
| 2024-07-29 | -16.18 | $34.27 | 127600 |
| 2024-07-26 | -15.98 | $34.29 | 158544 |
| 2024-07-25 | -7.47 | $35.13 | 191247 |
| 2024-07-24 | -5.24 | $33.24 | 141113 |
| 2024-07-23 | -4.90 | $33.27 | 128100 |
| 2024-07-22 | -2.69 | $32.27 | 129800 |
| 2024-07-19 | -11.56 | $31.48 | 146400 |
| 2024-07-18 | -12.13 | $31.43 | 141400 |
| 2024-07-17 | -3.64 | $31.88 | 189900 |
| 2024-07-16 | -0.39 | $31.23 | 126304 |
| 2024-07-15 | -0.16 | $29.64 | 194006 |
| 2024-07-12 | -6.99 | $28.27 | 93700 |
| 2024-07-11 | -10.78 | $27.95 | 136514 |
| 2024-07-10 | -21.82 | $26.92 | 93224 |
| 2024-07-09 | -34.55 | $26.36 | 54000 |
| 2024-07-08 | -43.86 | $25.95 | 57736 |
| 2024-07-05 | -53.86 | $25.51 | 123306 |
| 2024-07-03 | -41.59 | $26.05 | 39100 |
| 2024-07-02 | -26.54 | $26.46 | 101100 |
| 2024-07-01 | -28.41 | $26.36 | 91145 |
| 2024-06-28 | -16.45 | $27.00 | 970300 |
| 2024-06-27 | -1.66 | $25.50 | 67912 |
| 2024-06-26 | -20.61 | $24.88 | 81700 |
| 2024-06-25 | -30.56 | $24.62 | 56629 |
| 2024-06-24 | -33.22 | $24.54 | 76249 |
| 2024-06-21 | -61.21 | $23.88 | 215600 |
| 2024-06-20 | -62.56 | $23.99 | 61931 |
| 2024-06-18 | -62.50 | $24.09 | 51405 |
| 2024-06-17 | -62.02 | $24.11 | 58330 |
| 2024-06-14 | -73.80 | $23.62 | 54943 |
| 2024-06-13 | -59.13 | $24.23 | 59946 |
| 2024-06-12 | -52.64 | $24.50 | 130700 |
| 2024-06-11 | -62.26 | $24.10 | 65700 |
| 2024-06-10 | -66.83 | $23.91 | 54528 |
| 2024-06-07 | -58.89 | $24.24 | 31225 |
| 2024-06-06 | -53.13 | $24.48 | 56700 |
| 2024-06-05 | -60.34 | $24.18 | 61413 |
| 2024-06-04 | -62.98 | $24.07 | 54800 |
| 2024-06-03 | -78.45 | $24.87 | 55217 |
| 2024-05-31 | -70.26 | $25.06 | 113938 |
| 2024-05-30 | -81.47 | $24.80 | 71607 |
| 2024-05-29 | -96.12 | $24.46 | 93819 |
| 2024-05-28 | -76.89 | $25.06 | 53500 |
| 2024-05-24 | -61.32 | $25.39 | 41340 |
| 2024-05-23 | -75.00 | $25.10 | 81203 |
| 2024-05-22 | -31.13 | $26.03 | 90424 |
| 2024-05-21 | -19.81 | $26.27 | 106134 |
| 2024-05-20 | -13.15 | $26.40 | 107831 |
| 2024-05-17 | -5.63 | $26.48 | 50939 |
| 2024-05-16 | -5.42 | $26.22 | 65100 |
| 2024-05-15 | -2.30 | $26.16 | 49538 |
| 2024-05-14 | -8.25 | $25.80 | 74033 |
| 2024-05-13 | -6.10 | $25.84 | 102940 |
| 2024-05-10 | -8.23 | $25.77 | 93600 |
| 2024-05-09 | -8.84 | $25.75 | 123945 |
| 2024-05-08 | -7.12 | $25.50 | 92700 |
| 2024-05-07 | -13.90 | $25.30 | 61833 |
| 2024-05-06 | -15.59 | $25.25 | 80248 |
| 2024-05-03 | -17.29 | $25.20 | 101728 |
| 2024-05-02 | -22.71 | $25.04 | 88900 |
| 2024-05-01 | -22.71 | $25.04 | 108700 |
| 2024-04-30 | -30.51 | $24.81 | 76300 |
| 2024-04-29 | -24.41 | $24.99 | 45601 |
| 2024-04-26 | -24.41 | $24.99 | 55000 |
| 2024-04-25 | -17.18 | $25.17 | 153700 |
| 2024-04-24 | -11.61 | $25.12 | 95224 |
| 2024-04-23 | -4.87 | $25.30 | 56800 |
| 2024-04-22 | -35.21 | $24.49 | 48400 |
| 2024-04-19 | -40.07 | $24.36 | 54515 |
| 2024-04-18 | -69.29 | $23.58 | 59540 |
| 2024-04-17 | -83.52 | $23.20 | 48200 |
| 2024-04-16 | -81.65 | $23.25 | 54700 |
| 2024-04-15 | -87.40 | $23.14 | 136800 |
| 2024-04-12 | -86.69 | $23.28 | 55700 |
| 2024-04-11 | -79.44 | $23.46 | 50532 |
| 2024-04-10 | -91.94 | $23.15 | 63400 |
| 2024-04-09 | -42.33 | $24.52 | 29700 |
| 2024-04-08 | -39.53 | $24.58 | 47918 |
| 2024-04-05 | -47.91 | $24.40 | 83734 |
| 2024-04-04 | -55.81 | $24.23 | 50300 |
| 2024-04-03 | -60.00 | $24.14 | 40600 |
| 2024-04-02 | -55.35 | $24.24 | 36300 |
| 2024-04-01 | -37.67 | $24.62 | 81100 |
| 2024-03-28 | -3.72 | $25.35 | 101740 |
| 2024-03-27 | -10.50 | $25.07 | 51921 |
| 2024-03-26 | -57.00 | $24.14 | 40038 |
| 2024-03-25 | -42.50 | $24.43 | 59332 |
| 2024-03-22 | -52.50 | $24.23 | 45500 |
| 2024-03-21 | -27.50 | $24.73 | 75414 |
| 2024-03-20 | -41.00 | $24.46 | 54500 |
| 2024-03-19 | -87.82 | $23.55 | 58148 |
| 2024-03-18 | -89.34 | $23.52 | 65200 |
| 2024-03-15 | -72.43 | $23.96 | 200524 |
| 2024-03-14 | -95.43 | $23.55 | 59844 |
| 2024-03-13 | -65.42 | $24.24 | 52200 |
| 2024-03-12 | -58.88 | $24.38 | 57100 |
| 2024-03-11 | -55.61 | $24.45 | 41700 |
| 2024-03-08 | -46.73 | $24.64 | 42200 |
| 2024-03-07 | -43.93 | $24.70 | 53500 |
| 2024-03-06 | -44.86 | $24.68 | 83206 |
| 2024-03-05 | -34.51 | $24.66 | 52400 |
| 2024-03-04 | -48.94 | $24.25 | 44530 |
| 2024-03-01 | -45.42 | $24.35 | 86712 |
| 2024-02-29 | -50.00 | $24.45 | 76900 |
| 2024-02-28 | -71.61 | $23.91 | 55400 |
| 2024-02-27 | -68.63 | $24.24 | 68142 |
| 2024-02-26 | -74.73 | $23.96 | 61710 |
| 2024-02-23 | -69.28 | $24.21 | 49341 |
| 2024-02-22 | -61.66 | $24.56 | 157649 |
| 2024-02-21 | -61.87 | $24.55 | 79511 |
| 2024-02-20 | -59.70 | $24.65 | 58535 |
| 2024-02-16 | -51.85 | $25.01 | 93000 |
| 2024-02-15 | -41.61 | $25.48 | 121317 |
| 2024-02-14 | -69.50 | $24.20 | 82920 |
| 2024-02-13 | -77.78 | $23.82 | 107000 |
| 2024-02-12 | -49.89 | $25.10 | 75600 |
| 2024-02-09 | -60.35 | $24.62 | 63300 |
| 2024-02-08 | -69.72 | $24.19 | 73619 |
| 2024-02-07 | -65.58 | $24.38 | 124900 |
| 2024-02-06 | -74.07 | $23.99 | 71227 |
| 2024-02-05 | -87.16 | $24.54 | 73324 |
| 2024-02-02 | -78.59 | $24.82 | 90900 |
| 2024-02-01 | -67.58 | $25.18 | 88020 |
| 2024-01-31 | -59.63 | $25.44 | 146700 |
| 2024-01-30 | -11.93 | $27.00 | 143800 |
| 2024-01-29 | -26.69 | $26.29 | 172600 |
| 2024-01-26 | -41.89 | $25.84 | 63800 |
| 2024-01-25 | -45.61 | $25.73 | 155119 |
| 2024-01-24 | -16.35 | $26.65 | 92400 |
| 2024-01-23 | -28.74 | $26.26 | 105200 |
| 2024-01-22 | -15.35 | $26.60 | 119739 |
| 2024-01-19 | -47.24 | $25.79 | 69600 |
| 2024-01-18 | -72.05 | $25.16 | 61130 |
| 2024-01-17 | -73.65 | $24.95 | 84600 |
| 2024-01-16 | -76.17 | $24.88 | 126742 |
| 2024-01-12 | -63.54 | $25.23 | 74043 |
| 2024-01-11 | -42.32 | $25.31 | 69400 |
| 2024-01-10 | -37.03 | $25.52 | 75401 |
| 2024-01-09 | -39.04 | $25.44 | 77500 |
| 2024-01-08 | -32.17 | $25.70 | 83502 |
| 2024-01-05 | -32.18 | $25.41 | 107100 |
| 2024-01-04 | -30.75 | $25.48 | 48315 |
| 2024-01-03 | -34.01 | $25.32 | 72122 |
| 2024-01-02 | -19.11 | $25.75 | 67800 |
| 2023-12-29 | -14.95 | $26.02 | 53100 |
| 2023-12-28 | -5.24 | $26.65 | 47700 |
| 2023-12-27 | -0.94 | $26.84 | 59200 |
| 2023-12-26 | -2.24 | $26.62 | 49045 |
| 2023-12-22 | -4.44 | $26.31 | 115027 |
| 2023-12-21 | -8.86 | $25.95 | 140041 |
| 2023-12-20 | -15.72 | $25.54 | 98600 |
| 2023-12-19 | -7.24 | $25.50 | 93429 |
| 2023-12-18 | -22.63 | $24.67 | 62300 |
| 2023-12-15 | -22.26 | $24.69 | 236200 |
| 2023-12-14 | -15.21 | $25.07 | 121549 |
| 2023-12-13 | -0.25 | $24.50 | 172600 |
| 2023-12-12 | -13.91 | $23.10 | 46312 |
| 2023-12-11 | -2.03 | $23.40 | 48134 |
| 2023-12-08 | -5.51 | $23.28 | 41604 |
| 2023-12-07 | -11.44 | $23.04 | 39722 |
| 2023-12-06 | -28.45 | $22.46 | 90312 |
| 2023-12-05 | -8.16 | $22.72 | 41700 |
| 2023-12-04 | -2.05 | $22.89 | 61839 |
| 2023-12-01 | -0.38 | $22.61 | 91600 |
| 2023-11-30 | -34.14 | $21.62 | 128135 |
| 2023-11-29 | -27.90 | $21.70 | 52900 |
| 2023-11-28 | -43.42 | $21.25 | 37238 |
| 2023-11-27 | -34.35 | $21.34 | 37444 |
| 2023-11-24 | -25.00 | $21.51 | 26800 |
| 2023-11-22 | -25.13 | $21.50 | 46716 |
| 2023-11-21 | -19.21 | $21.54 | 42416 |
| 2023-11-20 | -5.92 | $22.14 | 145449 |
| 2023-11-17 | -8.62 | $21.99 | 84710 |
| 2023-11-16 | -12.03 | $21.80 | 43105 |
| 2023-11-15 | -5.92 | $22.14 | 87200 |
| 2023-11-14 | -1.09 | $22.32 | 85800 |
| 2023-11-13 | -15.11 | $20.89 | 86910 |
| 2023-11-10 | -16.60 | $20.82 | 54226 |
| 2023-11-09 | -21.70 | $20.58 | 39400 |
| 2023-11-08 | -17.87 | $20.76 | 46901 |
| 2023-11-07 | -5.74 | $21.33 | 79800 |
| 2023-11-06 | -3.10 | $21.27 | 79504 |
| 2023-11-03 | -5.03 | $21.05 | 90143 |
| 2023-11-02 | -2.57 | $20.31 | 54144 |
| 2023-11-01 | -1.52 | $20.13 | 64115 |
| 2023-10-31 | -4.69 | $19.95 | 73200 |
| 2023-10-30 | -11.94 | $19.63 | 63712 |
| 2023-10-27 | -34.84 | $18.92 | 148734 |
| 2023-10-26 | -29.03 | $19.10 | 44016 |
| 2023-10-25 | -47.10 | $18.54 | 61137 |
| 2023-10-24 | -72.26 | $17.76 | 61600 |
| 2023-10-23 | -66.46 | $17.91 | 36200 |
| 2023-10-20 | -61.39 | $17.99 | 56007 |
| 2023-10-19 | -32.28 | $18.45 | 51000 |
| 2023-10-18 | -32.28 | $18.45 | 39933 |
| 2023-10-17 | -6.33 | $18.86 | 64745 |
| 2023-10-16 | -34.65 | $18.21 | 60306 |
| 2023-10-13 | -79.31 | $17.68 | 39308 |
| 2023-10-12 | -73.14 | $18.14 | 124322 |
| 2023-10-11 | -65.02 | $18.37 | 27100 |
| 2023-10-10 | -65.72 | $18.35 | 42434 |
| 2023-10-09 | -74.56 | $18.10 | 31524 |
| 2023-10-06 | -75.97 | $18.06 | 34429 |
| 2023-10-05 | -75.27 | $18.08 | 46100 |
| 2023-10-04 | -91.12 | $17.85 | 97500 |
| 2023-10-03 | -91.09 | $17.86 | 37100 |
| 2023-10-02 | -80.23 | $18.14 | 42700 |
| 2023-09-29 | -72.48 | $18.34 | 41727 |
| 2023-09-28 | -80.23 | $18.14 | 52840 |
| 2023-09-27 | -79.85 | $18.15 | 60304 |
| 2023-09-26 | -82.17 | $18.09 | 56000 |
| 2023-09-25 | -70.54 | $18.39 | 44936 |
| 2023-09-22 | -82.56 | $18.08 | 48241 |
| 2023-09-21 | -82.95 | $18.07 | 56122 |
| 2023-09-20 | -99.03 | $18.17 | 47900 |
| 2023-09-19 | -92.23 | $18.31 | 34007 |
| 2023-09-18 | -98.95 | $18.33 | 36500 |
| 2023-09-15 | -73.22 | $18.87 | 121042 |
| 2023-09-14 | -19.23 | $19.43 | 57200 |
| 2023-09-13 | -72.61 | $18.81 | 38000 |
| 2023-09-12 | -78.28 | $18.86 | 46300 |
| 2023-09-11 | -76.92 | $18.89 | 59300 |
| 2023-09-08 | -80.18 | $18.83 | 41905 |
| 2023-09-07 | -89.45 | $18.65 | 107708 |
| 2023-09-06 | -93.93 | $18.62 | 59600 |
| 2023-09-05 | -78.13 | $19.03 | 47705 |
| 2023-09-01 | -65.28 | $19.47 | 40000 |
| 2023-08-31 | -78.47 | $19.09 | 59626 |
| 2023-08-30 | -86.46 | $18.86 | 34426 |
| 2023-08-29 | -82.29 | $18.98 | 37015 |
| 2023-08-28 | -80.90 | $19.02 | 138737 |
| 2023-08-25 | -89.58 | $18.77 | 35800 |
| 2023-08-24 | -90.07 | $18.90 | 31613 |
| 2023-08-23 | -90.44 | $18.89 | 34949 |
| 2023-08-22 | -94.85 | $18.77 | 56719 |
| 2023-08-21 | -98.67 | $19.13 | 45419 |
| 2023-08-18 | -85.97 | $19.45 | 60232 |
| 2023-08-17 | -89.59 | $19.37 | 95827 |
| 2023-08-16 | -75.82 | $19.50 | 67144 |
| 2023-08-15 | -50.54 | $19.95 | 76000 |
| 2023-08-14 | -26.94 | $20.48 | 82237 |
| 2023-08-11 | -26.36 | $20.38 | 69426 |
| 2023-08-10 | -21.54 | $20.51 | 80512 |
| 2023-08-09 | -18.97 | $20.61 | 139835 |
| 2023-08-08 | -8.79 | $21.00 | 70728 |
| 2023-08-07 | -1.98 | $21.26 | 54300 |
| 2023-08-04 | -8.09 | $20.90 | 46100 |
| 2023-08-03 | -12.63 | $20.67 | 53100 |
| 2023-08-02 | -11.02 | $20.73 | 50924 |
| 2023-08-01 | -12.68 | $20.65 | 54000 |
| 2023-07-31 | -12.47 | $20.66 | 59300 |
| 2023-07-28 | -11.43 | $20.71 | 47346 |
| 2023-07-27 | -17.46 | $20.42 | 84912 |
| 2023-07-26 | -9.56 | $20.80 | 75325 |
| 2023-07-25 | -16.99 | $19.87 | 66800 |
| 2023-07-24 | -1.74 | $19.84 | 52126 |
| 2023-07-21 | -9.46 | $19.32 | 68700 |
| 2023-07-20 | -6.71 | $19.37 | 63600 |
| 2023-07-19 | -3.19 | $19.48 | 71100 |
| 2023-07-18 | -0.78 | $19.00 | 60818 |
| 2023-07-17 | -21.13 | $18.13 | 36832 |
| 2023-07-14 | -40.85 | $17.71 | 60900 |
| 2023-07-13 | -43.15 | $17.82 | 76839 |
| 2023-07-12 | -56.43 | $17.50 | 146200 |
| 2023-07-11 | -74.90 | $17.08 | 120623 |
| 2023-07-10 | -80.08 | $16.95 | 38300 |
| 2023-07-07 | -76.10 | $17.05 | 101030 |
| 2023-07-06 | -91.67 | $16.69 | 38900 |
| 2023-07-05 | -88.46 | $17.03 | 88003 |
| 2023-07-03 | -73.46 | $17.42 | 23646 |
| 2023-06-30 | -91.15 | $16.96 | 79630 |
| 2023-06-29 | -64.50 | $17.35 | 95231 |
| 2023-06-28 | -68.73 | $17.22 | 87100 |
| 2023-06-27 | -61.89 | $17.43 | 33900 |
| 2023-06-26 | -61.24 | $17.45 | 54125 |
| 2023-06-23 | -49.51 | $17.81 | 206200 |
| 2023-06-22 | -59.93 | $17.49 | 119841 |
| 2023-06-21 | -70.68 | $17.16 | 130200 |
| 2023-06-20 | -57.65 | $17.56 | 77000 |
| 2023-06-16 | -46.25 | $17.91 | 169034 |
| 2023-06-15 | -31.27 | $18.37 | 75900 |
| 2023-06-14 | -31.08 | $18.32 | 56617 |
| 2023-06-13 | -19.12 | $18.68 | 61525 |
| 2023-06-12 | -26.82 | $18.30 | 48000 |
| 2023-06-09 | -20.77 | $18.47 | 111900 |
| 2023-06-08 | -11.35 | $18.86 | 106241 |
| 2023-06-07 | -5.56 | $19.10 | 130700 |
| 2023-06-06 | -1.86 | $18.35 | 122912 |
| 2023-06-05 | -14.74 | $17.33 | 57400 |
| 2023-06-02 | -1.20 | $17.67 | 80931 |
| 2023-06-01 | -30.68 | $16.64 | 59022 |
| 2023-05-31 | -42.23 | $16.35 | 80234 |
| 2023-05-30 | -21.91 | $16.86 | 80829 |
| 2023-05-26 | -32.72 | $17.10 | 59638 |
| 2023-05-25 | -42.77 | $16.80 | 36034 |
| 2023-05-24 | -41.87 | $16.83 | 114200 |
| 2023-05-23 | -36.75 | $17.00 | 85719 |
| 2023-05-22 | -32.53 | $17.14 | 68301 |
| 2023-05-19 | -51.81 | $16.50 | 69900 |
| 2023-05-18 | -38.25 | $16.95 | 73900 |
| 2023-05-17 | -38.86 | $16.93 | 109147 |
| 2023-05-16 | -68.67 | $15.94 | 78700 |
| 2023-05-15 | -67.47 | $15.98 | 121148 |
| 2023-05-12 | -80.12 | $15.56 | 91900 |
| 2023-05-11 | -84.64 | $15.41 | 88200 |
| 2023-05-10 | -77.71 | $15.64 | 74106 |
| 2023-05-09 | -73.49 | $15.78 | 65611 |
| 2023-05-08 | -65.96 | $16.03 | 80400 |
| 2023-05-05 | -57.23 | $16.32 | 105300 |
| 2023-05-04 | -76.81 | $15.67 | 93400 |
| 2023-05-03 | -81.25 | $16.27 | 129147 |
| 2023-05-02 | -95.00 | $15.94 | 111052 |
| 2023-05-01 | -53.21 | $17.39 | 87712 |
| 2023-04-28 | -25.64 | $17.82 | 85721 |
| 2023-04-27 | -31.37 | $17.71 | 115117 |
| 2023-04-26 | -71.90 | $17.09 | 103421 |
| 2023-04-25 | -92.81 | $16.77 | 96500 |
| 2023-04-24 | -57.52 | $17.31 | 72546 |
| 2023-04-21 | -57.47 | $17.19 | 81110 |
| 2023-04-20 | -51.72 | $17.29 | 75208 |
| 2023-04-19 | -62.61 | $17.31 | 68713 |
| 2023-04-18 | -75.60 | $17.06 | 98300 |
| 2023-04-17 | -71.20 | $17.17 | 141200 |
| 2023-04-14 | -80.66 | $16.98 | 89100 |
| 2023-04-13 | -79.69 | $17.11 | 67732 |
| 2023-04-12 | -86.77 | $16.88 | 60600 |
| 2023-04-11 | -82.97 | $17.07 | 67800 |
| 2023-04-10 | -78.30 | $17.24 | 84900 |
| 2023-04-06 | -80.38 | $17.27 | 60916 |
| 2023-04-05 | -84.99 | $17.19 | 58400 |
| 2023-04-04 | -82.95 | $17.34 | 91800 |
| 2023-04-03 | -69.83 | $18.07 | 133817 |
| 2023-03-31 | -77.20 | $17.77 | 427313 |
| 2023-03-30 | -83.25 | $17.42 | 96800 |
| 2023-03-29 | -76.86 | $17.79 | 89448 |
| 2023-03-28 | -80.31 | $17.59 | 136949 |
| 2023-03-27 | -80.37 | $17.61 | 145800 |
| 2023-03-24 | -79.09 | $17.74 | 147217 |
| 2023-03-23 | -97.74 | $17.00 | 119500 |
| 2023-03-22 | -100.00 | $17.43 | 150427 |
| 2023-03-21 | -78.77 | $18.65 | 125802 |
| 2023-03-20 | -91.54 | $18.02 | 136246 |
| 2023-03-17 | -84.96 | $18.38 | 224500 |
| 2023-03-16 | -66.35 | $19.37 | 123722 |
| 2023-03-15 | -83.08 | $18.48 | 167600 |
| 2023-03-14 | -96.05 | $18.38 | 183633 |
| 2023-03-13 | -96.18 | $18.40 | 197705 |
| 2023-03-10 | -89.30 | $20.02 | 120600 |
| 2023-03-09 | -94.87 | $20.48 | 94523 |
| 2023-03-08 | -89.91 | $21.48 | 61300 |
| 2023-03-07 | -94.42 | $21.41 | 61037 |
| 2023-03-06 | -90.91 | $21.74 | 125400 |
| 2023-03-03 | -76.61 | $22.13 | 43500 |
| 2023-03-02 | -84.80 | $21.99 | 65100 |
| 2023-03-01 | -92.90 | $22.00 | 43017 |
| 2023-02-28 | -73.55 | $22.05 | 123205 |
| 2023-02-27 | -69.31 | $22.13 | 30200 |
| 2023-02-24 | -58.82 | $22.24 | 68806 |
| 2023-02-23 | -56.19 | $22.39 | 53800 |
| 2023-02-22 | -59.29 | $22.32 | 67315 |
| 2023-02-21 | -53.54 | $22.45 | 51029 |
| 2023-02-17 | -36.28 | $22.84 | 68400 |
| 2023-02-16 | -50.89 | $22.51 | 51500 |
| 2023-02-15 | -44.25 | $22.66 | 82200 |
| 2023-02-14 | -48.80 | $22.68 | 69813 |
| 2023-02-13 | -44.44 | $22.95 | 46411 |
| 2023-02-10 | -48.65 | $22.92 | 48500 |
| 2023-02-09 | -47.06 | $23.02 | 71400 |
| 2023-02-08 | -36.93 | $23.33 | 72030 |
| 2023-02-07 | -41.50 | $23.19 | 78311 |
| 2023-02-06 | -54.65 | $22.91 | 69913 |
| 2023-02-03 | -50.75 | $23.04 | 54900 |
| 2023-02-02 | -60.96 | $22.70 | 70007 |
| 2023-02-01 | -70.87 | $22.37 | 119300 |
| 2023-01-31 | -76.88 | $22.17 | 141834 |
| 2023-01-30 | -93.69 | $21.61 | 84200 |
| 2023-01-27 | -93.39 | $21.62 | 86500 |
| 2023-01-26 | -96.56 | $21.64 | 154201 |
| 2023-01-25 | -95.19 | $22.95 | 55204 |
| 2023-01-24 | -81.62 | $23.22 | 62300 |
| 2023-01-23 | -71.35 | $23.41 | 131725 |
| 2023-01-20 | -75.68 | $23.33 | 78539 |
| 2023-01-19 | -81.87 | $23.15 | 86000 |
| 2023-01-18 | -78.06 | $23.20 | 77900 |
| 2023-01-17 | -42.35 | $23.90 | 124541 |
| 2023-01-13 | -23.47 | $24.27 | 48700 |
| 2023-01-12 | -21.43 | $24.31 | 69700 |
| 2023-01-11 | -31.12 | $24.12 | 76546 |
| 2023-01-10 | -30.10 | $24.14 | 68900 |
| 2023-01-09 | -40.31 | $23.94 | 93400 |
| 2023-01-06 | -4.79 | $24.56 | 60400 |
| 2023-01-05 | -28.09 | $24.05 | 76400 |
| 2023-01-04 | -17.98 | $24.23 | 86129 |
| 2023-01-03 | -22.47 | $24.15 | 95900 |
| 2022-12-30 | -46.76 | $23.92 | 270454 |
| 2022-12-29 | -38.81 | $24.11 | 87000 |
| 2022-12-28 | -48.40 | $23.90 | 96133 |
| 2022-12-27 | -45.21 | $23.97 | 99000 |
| 2022-12-23 | -33.79 | $24.22 | 101600 |
| 2022-12-22 | -63.93 | $23.56 | 93300 |
| 2022-12-21 | -61.19 | $23.62 | 84129 |
| 2022-12-20 | -93.15 | $22.92 | 104519 |
| 2022-12-19 | -91.78 | $22.95 | 98600 |
| 2022-12-16 | -94.06 | $22.90 | 184600 |
| 2022-12-15 | -93.63 | $23.05 | 61500 |
| 2022-12-14 | -96.99 | $23.35 | 85900 |
| 2022-12-13 | -90.30 | $23.47 | 131502 |
| 2022-12-12 | -61.90 | $24.06 | 70900 |
| 2022-12-09 | -85.42 | $23.74 | 39135 |
| 2022-12-08 | -85.21 | $23.76 | 69348 |
| 2022-12-07 | -68.57 | $23.77 | 70837 |
| 2022-12-06 | -45.71 | $24.17 | 112434 |
| 2022-12-05 | -43.33 | $24.19 | 62848 |
| 2022-12-02 | -7.44 | $24.79 | 54436 |
| 2022-12-01 | -3.97 | $24.85 | 82800 |
| 2022-11-30 | -14.24 | $24.54 | 92609 |
| 2022-11-29 | -28.81 | $24.10 | 45200 |
| 2022-11-28 | -28.81 | $24.10 | 119725 |
| 2022-11-25 | -11.26 | $24.63 | 73701 |
| 2022-11-23 | -16.23 | $24.48 | 29004 |
| 2022-11-22 | -12.77 | $24.55 | 54445 |
| 2022-11-21 | -9.89 | $24.62 | 49600 |
| 2022-11-18 | -14.12 | $24.35 | 61332 |
| 2022-11-17 | -11.81 | $24.37 | 74400 |
| 2022-11-16 | -7.36 | $24.59 | 150945 |
| 2022-11-15 | -6.40 | $24.64 | 58800 |
| 2022-11-14 | -8.53 | $24.53 | 168719 |
| 2022-11-11 | -9.42 | $24.04 | 103730 |
| 2022-11-10 | -3.90 | $24.24 | 102400 |
| 2022-11-09 | -8.00 | $23.37 | 69300 |
| 2022-11-08 | -7.37 | $23.40 | 76900 |
| 2022-11-07 | -1.12 | $23.42 | 52324 |
| 2022-11-04 | -1.85 | $23.25 | 63724 |
| 2022-11-03 | -21.48 | $22.40 | 41700 |
| 2022-11-02 | -13.63 | $22.74 | 89930 |
| 2022-11-01 | -3.70 | $23.17 | 47900 |
| 2022-10-31 | -3.50 | $23.13 | 104200 |
| 2022-10-28 | -1.40 | $23.22 | 92900 |
| 2022-10-27 | -7.28 | $22.44 | 80300 |
| 2022-10-26 | -10.09 | $22.12 | 79000 |
| 2022-10-25 | -6.27 | $21.99 | 110700 |
| 2022-10-24 | -9.95 | $20.90 | 51300 |
| 2022-10-21 | -33.65 | $20.40 | 53900 |
| 2022-10-20 | -54.50 | $19.96 | 45400 |
| 2022-10-19 | -21.33 | $20.66 | 48500 |
| 2022-10-18 | -22.27 | $20.64 | 55534 |
| 2022-10-17 | -2.69 | $20.81 | 53500 |
| 2022-10-14 | -19.41 | $20.37 | 71900 |
| 2022-10-13 | -11.04 | $20.45 | 56300 |
| 2022-10-12 | -85.16 | $19.31 | 44048 |
| 2022-10-11 | -80.65 | $19.38 | 42528 |
| 2022-10-10 | -86.67 | $19.34 | 41143 |
| 2022-10-07 | -91.28 | $19.25 | 57247 |
| 2022-10-06 | -73.85 | $19.59 | 58700 |
| 2022-10-05 | -57.44 | $19.91 | 41300 |
| 2022-10-04 | -48.21 | $20.09 | 48500 |
| 2022-10-03 | -85.13 | $19.37 | 57002 |
| 2022-09-30 | -98.97 | $19.10 | 62242 |
| 2022-09-29 | -91.80 | $19.35 | 54800 |
| 2022-09-28 | -73.37 | $19.79 | 56433 |
| 2022-09-27 | -84.02 | $19.61 | 88600 |
| 2022-09-26 | -95.63 | $19.50 | 61732 |
| 2022-09-23 | -89.39 | $19.67 | 51547 |
| 2022-09-22 | -81.96 | $19.88 | 57609 |
| 2022-09-21 | -67.01 | $20.17 | 64600 |
| 2022-09-20 | -61.34 | $20.28 | 45033 |
| 2022-09-19 | -64.62 | $20.28 | 39800 |
| 2022-09-16 | -79.82 | $19.99 | 102000 |
| 2022-09-15 | -76.07 | $20.09 | 46000 |
| 2022-09-14 | -95.71 | $19.64 | 56800 |
| 2022-09-13 | -91.85 | $19.73 | 66900 |
| 2022-09-12 | -69.10 | $20.26 | 115441 |
| 2022-09-09 | -70.39 | $20.23 | 39649 |
| 2022-09-08 | -74.68 | $20.13 | 51749 |
| 2022-09-07 | -78.54 | $20.04 | 54700 |
| 2022-09-06 | -95.65 | $19.67 | 44537 |
| 2022-09-02 | -89.89 | $20.27 | 47420 |
| 2022-09-01 | -84.18 | $20.38 | 50603 |
| 2022-08-31 | -76.27 | $20.52 | 106301 |
| 2022-08-30 | -72.32 | $20.59 | 34403 |
| 2022-08-29 | -67.80 | $20.67 | 33620 |
| 2022-08-26 | -53.11 | $20.93 | 50600 |
| 2022-08-25 | -23.73 | $21.45 | 44600 |
| 2022-08-24 | -44.07 | $21.09 | 45240 |
| 2022-08-23 | -44.07 | $21.09 | 50200 |
| 2022-08-22 | -36.16 | $21.23 | 70948 |
| 2022-08-19 | -3.83 | $21.80 | 104625 |
| 2022-08-18 | -1.87 | $21.83 | 72534 |
| 2022-08-17 | -12.86 | $21.56 | 57700 |
| 2022-08-16 | -5.71 | $21.71 | 56400 |
| 2022-08-15 | 0.00 | $21.50 | 39500 |
| 2022-08-12 | -2.06 | $21.31 | 120000 |
| 2022-08-11 | -6.48 | $21.06 | 66926 |
| 2022-08-10 | -15.49 | $20.78 | 42000 |
| 2022-08-09 | -22.54 | $20.58 | 31934 |
| 2022-08-08 | -25.35 | $20.50 | 52740 |
| 2022-08-05 | -29.23 | $20.39 | 39945 |
| 2022-08-04 | -29.23 | $20.39 | 41902 |
| 2022-08-03 | -14.44 | $20.81 | 54000 |
| 2022-08-02 | -16.55 | $20.75 | 32111 |
| 2022-08-01 | -5.28 | $21.07 | 68510 |
| 2022-07-29 | -0.76 | $20.98 | 90615 |
| 2022-07-28 | -7.89 | $20.48 | 55000 |
| 2022-07-27 | -7.93 | $20.47 | 83106 |
| 2022-07-26 | -12.78 | $20.36 | 82900 |
| 2022-07-25 | -0.48 | $20.47 | 178900 |
| 2022-07-22 | -17.26 | $20.01 | 81600 |
| 2022-07-21 | -19.80 | $19.96 | 81300 |
| 2022-07-20 | -3.55 | $20.28 | 68300 |
| 2022-07-19 | -6.86 | $20.01 | 52912 |
| 2022-07-18 | -25.52 | $19.46 | 63232 |
| 2022-07-15 | -23.64 | $19.37 | 82520 |
| 2022-07-14 | -67.88 | $18.64 | 85200 |
| 2022-07-13 | -49.72 | $18.86 | 69145 |
| 2022-07-12 | -19.05 | $19.40 | 38700 |
| 2022-07-11 | -19.58 | $19.39 | 44900 |
| 2022-07-08 | -15.34 | $19.47 | 47932 |
| 2022-07-07 | -16.40 | $19.45 | 50409 |
| 2022-07-06 | -8.20 | $19.55 | 114410 |
| 2022-07-05 | -13.51 | $19.47 | 125635 |
| 2022-07-01 | -3.24 | $19.66 | 88805 |
| 2022-06-30 | -23.78 | $19.28 | 249200 |
| 2022-06-29 | -49.02 | $18.91 | 87600 |
| 2022-06-28 | -39.71 | $19.10 | 79139 |
| 2022-06-27 | -40.20 | $19.09 | 124800 |
| 2022-06-24 | -47.55 | $18.94 | 291000 |
| 2022-06-23 | -64.22 | $18.60 | 68500 |
| 2022-06-22 | -48.53 | $18.92 | 115711 |
| 2022-06-21 | -56.19 | $18.79 | 99500 |
| 2022-06-17 | -59.05 | $18.73 | 196100 |
| 2022-06-16 | -79.52 | $18.30 | 97415 |
| 2022-06-15 | -57.14 | $18.77 | 100016 |
| 2022-06-14 | -76.19 | $18.37 | 82303 |
| 2022-06-13 | -96.67 | $17.94 | 104908 |
| 2022-06-10 | -82.83 | $18.33 | 75741 |
| 2022-06-09 | -93.63 | $18.50 | 81222 |
| 2022-06-08 | -50.96 | $19.17 | 46449 |
| 2022-06-07 | -29.94 | $19.50 | 50000 |
| 2022-06-06 | -21.02 | $19.64 | 70046 |
| 2022-06-03 | -38.22 | $19.37 | 59500 |
| 2022-06-02 | -46.88 | $19.59 | 45006 |
| 2022-06-01 | -52.23 | $19.47 | 58700 |
| 2022-05-31 | -37.05 | $19.81 | 106918 |
| 2022-05-27 | -37.95 | $19.79 | 86000 |
| 2022-05-26 | -62.50 | $19.24 | 64534 |
| 2022-05-25 | -68.75 | $19.10 | 39400 |
| 2022-05-24 | -65.43 | $19.24 | 79102 |
| 2022-05-23 | -79.54 | $19.02 | 55630 |
| 2022-05-20 | -86.16 | $18.84 | 75400 |
| 2022-05-19 | -99.39 | $18.65 | 78100 |
| 2022-05-18 | -91.53 | $19.13 | 70114 |
| 2022-05-17 | -77.25 | $19.67 | 92710 |
| 2022-05-16 | -91.80 | $19.12 | 62828 |
| 2022-05-13 | -92.06 | $19.11 | 67100 |
| 2022-05-12 | -89.42 | $19.21 | 73200 |
| 2022-05-11 | -91.69 | $19.28 | 60600 |
| 2022-05-10 | -94.18 | $19.19 | 168619 |
| 2022-05-09 | -90.80 | $19.53 | 69300 |
| 2022-05-06 | -92.88 | $19.46 | 114441 |
| 2022-05-05 | -82.79 | $19.80 | 64539 |
| 2022-05-04 | -72.58 | $20.42 | 63200 |
| 2022-05-03 | -82.61 | $20.12 | 70607 |
| 2022-05-02 | -86.96 | $19.99 | 101823 |
| 2022-04-29 | -98.62 | $19.74 | 113200 |
| 2022-04-28 | -89.32 | $20.36 | 93800 |
| 2022-04-27 | -96.58 | $20.51 | 111619 |
| 2022-04-26 | -97.63 | $20.56 | 141408 |
| 2022-04-25 | -82.80 | $21.37 | 214400 |
| 2022-04-22 | -76.40 | $21.53 | 56911 |
| 2022-04-21 | -60.94 | $21.94 | 49700 |
| 2022-04-20 | -56.71 | $22.07 | 45042 |
| 2022-04-19 | -67.18 | $21.80 | 64606 |
| 2022-04-18 | -90.46 | $21.19 | 50129 |
| 2022-04-14 | -92.37 | $21.14 | 85046 |
| 2022-04-13 | -80.58 | $21.48 | 56700 |
| 2022-04-12 | -98.54 | $21.11 | 53800 |
| 2022-04-11 | -94.12 | $21.31 | 69227 |
| 2022-04-08 | -99.31 | $21.17 | 52609 |
| 2022-04-07 | -97.54 | $21.26 | 52500 |
| 2022-04-06 | -96.12 | $21.55 | 123700 |
| 2022-04-05 | -95.34 | $21.78 | 134600 |
| 2022-04-04 | -85.59 | $22.01 | 72135 |
| 2022-04-01 | -85.65 | $22.18 | 93436 |
| 2022-03-31 | -93.98 | $22.00 | 319600 |
| 2022-03-30 | -94.30 | $22.54 | 112840 |
| 2022-03-29 | -58.87 | $23.20 | 85714 |
| 2022-03-28 | -69.48 | $22.96 | 55208 |
| 2022-03-25 | -53.90 | $23.20 | 51223 |
| 2022-03-24 | -70.13 | $22.95 | 48600 |
| 2022-03-23 | -76.62 | $22.85 | 82206 |
| 2022-03-22 | -47.51 | $23.44 | 65600 |
| 2022-03-21 | -70.10 | $23.10 | 71937 |
| 2022-03-18 | -65.88 | $23.21 | 135500 |
| 2022-03-17 | -50.71 | $23.53 | 54000 |
| 2022-03-16 | -45.50 | $23.64 | 61704 |
| 2022-03-15 | -54.50 | $23.45 | 43700 |
| 2022-03-14 | -40.28 | $23.75 | 58424 |
| 2022-03-11 | -56.40 | $23.41 | 64829 |
| 2022-03-10 | -65.40 | $23.22 | 42100 |
| 2022-03-09 | -72.54 | $23.16 | 114018 |
| 2022-03-08 | -88.52 | $22.77 | 84800 |
| 2022-03-07 | -94.26 | $22.63 | 60900 |
| 2022-03-04 | -67.62 | $23.28 | 55917 |
| 2022-03-03 | -44.67 | $23.84 | 46136 |
| 2022-03-02 | -47.54 | $23.77 | 59600 |
| 2022-03-01 | -85.25 | $22.85 | 125644 |
| 2022-02-28 | -50.00 | $23.80 | 121400 |
| 2022-02-25 | -42.48 | $23.97 | 73138 |
| 2022-02-24 | -79.26 | $23.29 | 169500 |
| 2022-02-23 | -96.77 | $23.60 | 55833 |
| 2022-02-22 | -85.11 | $24.00 | 91600 |
| 2022-02-18 | -69.79 | $24.36 | 78715 |
| 2022-02-17 | -81.28 | $24.09 | 118100 |
| 2022-02-16 | -79.48 | $24.18 | 109932 |
| 2022-02-15 | -77.29 | $24.23 | 99200 |
| 2022-02-14 | -89.96 | $23.94 | 67200 |
| 2022-02-11 | -79.91 | $24.17 | 239111 |
| 2022-02-10 | -78.17 | $24.21 | 156000 |
| 2022-02-09 | -82.53 | $24.11 | 222505 |
| 2022-02-08 | -52.40 | $24.80 | 71033 |
| 2022-02-07 | -72.05 | $24.35 | 52700 |
| 2022-02-04 | -75.11 | $24.28 | 134918 |
| 2022-02-03 | -78.17 | $24.21 | 86421 |
| 2022-02-02 | -74.67 | $24.29 | 106100 |
| 2022-02-01 | -71.18 | $24.37 | 92442 |
| 2022-01-31 | -66.38 | $24.48 | 138111 |
| 2022-01-28 | -73.28 | $24.30 | 103506 |
| 2022-01-27 | -67.95 | $24.41 | 200700 |
| 2022-01-26 | -21.79 | $25.49 | 121318 |
| 2022-01-25 | -14.18 | $25.56 | 95025 |
| 2022-01-24 | -25.27 | $25.25 | 303619 |
| 2022-01-21 | -52.30 | $24.46 | 101900 |
| 2022-01-20 | -46.25 | $24.52 | 102400 |
| 2022-01-19 | -25.38 | $25.11 | 91900 |
| 2022-01-18 | -9.18 | $25.58 | 85600 |
| 2022-01-14 | -1.04 | $25.83 | 62600 |
| 2022-01-13 | -6.45 | $25.50 | 64700 |
| 2022-01-12 | -7.06 | $25.31 | 86600 |
| 2022-01-11 | -9.04 | $25.24 | 134000 |
| 2022-01-10 | -10.45 | $25.19 | 126300 |
| 2022-01-07 | -4.32 | $25.34 | 70930 |
| 2022-01-06 | -1.58 | $25.14 | 85701 |
| 2022-01-05 | -15.83 | $24.36 | 67900 |
| 2022-01-04 | -17.99 | $24.30 | 92238 |
| 2022-01-03 | -10.61 | $24.21 | 85200 |
| 2021-12-31 | -7.96 | $23.87 | 122500 |
| 2021-12-30 | -12.44 | $23.78 | 76300 |
| 2021-12-29 | -9.45 | $23.84 | 65700 |
| 2021-12-28 | -6.47 | $23.90 | 104000 |
| 2021-12-27 | -13.69 | $23.47 | 73640 |
| 2021-12-23 | -25.00 | $23.28 | 31927 |
| 2021-12-22 | -38.83 | $23.17 | 47100 |
| 2021-12-21 | -40.96 | $23.13 | 86500 |
| 2021-12-20 | -72.59 | $22.56 | 154200 |
| 2021-12-17 | -75.00 | $22.61 | 238047 |
| 2021-12-16 | -60.87 | $22.87 | 92918 |
| 2021-12-15 | -66.85 | $22.76 | 110000 |
| 2021-12-14 | -69.57 | $22.71 | 199900 |
| 2021-12-13 | -86.67 | $22.43 | 135600 |
| 2021-12-10 | -79.74 | $22.61 | 72700 |
| 2021-12-09 | -83.26 | $22.54 | 72700 |
| 2021-12-08 | -73.82 | $22.76 | 54400 |
| 2021-12-07 | -63.95 | $22.99 | 88200 |
| 2021-12-06 | -48.50 | $23.35 | 77015 |
| 2021-12-03 | -63.09 | $23.01 | 92610 |
| 2021-12-02 | -50.64 | $23.30 | 68328 |
| 2021-12-01 | -76.39 | $22.70 | 100222 |
| 2021-11-30 | -82.83 | $22.55 | 239300 |
| 2021-11-29 | -86.70 | $22.46 | 95900 |
| 2021-11-26 | -74.40 | $22.62 | 91147 |
| 2021-11-24 | -30.40 | $23.72 | 71500 |
| 2021-11-23 | -22.01 | $23.89 | 72200 |
| 2021-11-22 | -31.91 | $23.51 | 81340 |
| 2021-11-19 | -40.13 | $23.26 | 114338 |
| 2021-11-18 | -28.95 | $23.60 | 99428 |
| 2021-11-17 | -28.95 | $23.60 | 64412 |
| 2021-11-16 | -25.66 | $23.70 | 88958 |
| 2021-11-15 | -26.32 | $23.68 | 83141 |
| 2021-11-12 | -22.37 | $23.80 | 126300 |
| 2021-11-11 | -1.64 | $24.43 | 112500 |
| 2021-11-10 | -2.67 | $24.36 | 65200 |
| 2021-11-09 | -4.87 | $23.98 | 104000 |
| 2021-11-08 | -5.73 | $23.91 | 52731 |
| 2021-11-05 | -3.45 | $23.96 | 78021 |
| 2021-11-04 | -19.74 | $23.27 | 87842 |
| 2021-11-03 | -5.70 | $23.59 | 60522 |
| 2021-11-02 | -12.15 | $23.03 | 78134 |
| 2021-11-01 | -0.58 | $23.15 | 70230 |
| 2021-10-29 | -0.91 | $22.53 | 86900 |
| 2021-10-28 | -14.89 | $22.24 | 73500 |
| 2021-10-27 | -37.23 | $22.03 | 97611 |
| 2021-10-26 | -39.36 | $22.01 | 75845 |
| 2021-10-25 | -43.62 | $21.97 | 101402 |
| 2021-10-22 | -24.35 | $22.10 | 42133 |
| 2021-10-21 | -12.93 | $22.04 | 59600 |
| 2021-10-20 | -7.98 | $22.17 | 48844 |
| 2021-10-19 | -18.63 | $21.89 | 48600 |
| 2021-10-18 | -25.10 | $21.72 | 63200 |
| 2021-10-15 | -16.12 | $21.94 | 65300 |
| 2021-10-14 | -9.58 | $22.01 | 70800 |
| 2021-10-13 | -19.16 | $21.76 | 63045 |
| 2021-10-12 | -17.24 | $21.81 | 35800 |
| 2021-10-11 | -16.48 | $21.83 | 49343 |
| 2021-10-08 | -5.84 | $22.07 | 44609 |
| 2021-10-07 | -8.95 | $21.99 | 75700 |
| 2021-10-06 | -16.34 | $21.80 | 100817 |
| 2021-10-05 | -10.12 | $21.96 | 39700 |
| 2021-10-04 | -12.06 | $21.91 | 52100 |
| 2021-10-01 | -12.06 | $21.91 | 78900 |
| 2021-09-30 | -28.79 | $21.48 | 126132 |
| 2021-09-29 | -14.79 | $21.84 | 81700 |
| 2021-09-28 | -22.96 | $21.63 | 90000 |
| 2021-09-27 | -12.84 | $21.89 | 92700 |
| 2021-09-24 | -6.21 | $21.16 | 57105 |
| 2021-09-23 | -18.24 | $20.95 | 61730 |
| 2021-09-22 | -54.09 | $20.38 | 94836 |
| 2021-09-21 | -78.62 | $19.99 | 63900 |
| 2021-09-20 | -77.99 | $20.00 | 95537 |
| 2021-09-17 | -57.04 | $20.43 | 286700 |
| 2021-09-16 | -79.58 | $20.11 | 63800 |
| 2021-09-15 | -73.24 | $20.20 | 67600 |
| 2021-09-14 | -95.10 | $19.91 | 75200 |
| 2021-09-13 | -80.47 | $20.30 | 78448 |
| 2021-09-10 | -99.32 | $20.11 | 67846 |
| 2021-09-09 | -82.08 | $20.45 | 93900 |
| 2021-09-08 | -81.50 | $20.46 | 74200 |
| 2021-09-07 | -81.50 | $20.46 | 55700 |
| 2021-09-03 | -71.68 | $20.63 | 42500 |
| 2021-09-02 | -69.36 | $20.67 | 64900 |
| 2021-09-01 | -63.01 | $20.78 | 41300 |
| 2021-08-31 | -53.76 | $20.94 | 54429 |
| 2021-08-30 | -64.16 | $20.76 | 50040 |
| 2021-08-27 | -38.15 | $21.21 | 60564 |
| 2021-08-26 | -75.14 | $20.57 | 47424 |
| 2021-08-25 | -66.47 | $20.72 | 45200 |
| 2021-08-24 | -67.63 | $20.70 | 50630 |
| 2021-08-23 | -61.85 | $20.80 | 49600 |
| 2021-08-20 | -64.74 | $20.75 | 99800 |
| 2021-08-19 | -68.57 | $20.43 | 51300 |
| 2021-08-18 | -62.38 | $20.56 | 65306 |
| 2021-08-17 | -46.19 | $20.90 | 70400 |
| 2021-08-16 | -28.19 | $21.23 | 80923 |
| 2021-08-13 | -28.19 | $21.23 | 121400 |
| 2021-08-12 | -11.01 | $21.62 | 44900 |
| 2021-08-11 | -1.36 | $21.78 | 54400 |
| 2021-08-10 | -16.29 | $21.45 | 36200 |
| 2021-08-09 | -28.05 | $21.19 | 49240 |
| 2021-08-06 | -7.24 | $21.65 | 119000 |
| 2021-08-05 | -39.13 | $20.86 | 99600 |
| 2021-08-04 | -33.33 | $20.98 | 130224 |
| 2021-08-03 | -15.94 | $21.34 | 186319 |
| 2021-08-02 | -49.30 | $20.69 | 241200 |
| 2021-07-30 | -38.63 | $21.03 | 141700 |
| 2021-07-29 | -52.23 | $20.78 | 89200 |
| 2021-07-28 | -50.20 | $20.83 | 84400 |
| 2021-07-27 | -66.14 | $20.45 | 129039 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.55
2026-07-24
Close Price
$37.66
Vol: 244900Average Directional Index - Detailed Analysis
Minimum
8.12
Average
21.58
Maximum
45.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.55 | $37.66 | 244900 |
| 2026-07-23 | 29.24 | $36.65 | 337140 |
| 2026-07-22 | 29.49 | $36.01 | 200644 |
| 2026-07-21 | 29.21 | $36.50 | 222400 |
| 2026-07-20 | 29.06 | $36.49 | 190134 |
| 2026-07-17 | 28.75 | $36.41 | 471110 |
| 2026-07-16 | 28.25 | $37.75 | 201000 |
| 2026-07-15 | 27.71 | $36.29 | 203507 |
| 2026-07-14 | 27.76 | $35.89 | 215024 |
| 2026-07-13 | 27.65 | $36.22 | 205000 |
| 2026-07-10 | 27.66 | $35.88 | 145121 |
| 2026-07-09 | 27.77 | $35.50 | 134813 |
| 2026-07-08 | 28.14 | $35.13 | 189513 |
| 2026-07-07 | 28.52 | $35.76 | 164100 |
| 2026-07-06 | 28.26 | $35.90 | 151200 |
| 2026-07-02 | 28.03 | $36.04 | 158600 |
| 2026-07-01 | 27.53 | $36.70 | 177200 |
| 2026-06-30 | 26.88 | $36.07 | 102900 |
| 2026-06-29 | 26.55 | $36.04 | 173900 |
| 2026-06-26 | 26.20 | $36.23 | 524323 |
| 2026-06-25 | 25.62 | $35.58 | 182839 |
| 2026-06-24 | 25.18 | $35.59 | 278700 |
| 2026-06-23 | 24.76 | $35.21 | 193300 |
| 2026-06-22 | 24.57 | $34.19 | 163864 |
| 2026-06-18 | 24.65 | $34.31 | 296500 |
| 2026-06-17 | 24.73 | $34.27 | 198230 |
| 2026-06-16 | 24.82 | $34.70 | 174823 |
| 2026-06-15 | 24.44 | $34.61 | 164700 |
| 2026-06-12 | 24.18 | $35.48 | 213126 |
| 2026-06-11 | 23.35 | $35.32 | 127143 |
| 2026-06-10 | 22.50 | $35.31 | 135500 |
| 2026-06-09 | 21.26 | $35.21 | 143217 |
| 2026-06-08 | 19.95 | $34.75 | 84600 |
| 2026-06-05 | 18.87 | $34.58 | 107600 |
| 2026-06-04 | 17.76 | $34.20 | 153200 |
| 2026-06-03 | 16.80 | $33.19 | 117840 |
| 2026-06-02 | 15.88 | $34.26 | 143301 |
| 2026-06-01 | 14.71 | $33.77 | 163045 |
| 2026-05-29 | 13.53 | $34.32 | 96700 |
| 2026-05-28 | 11.89 | $34.14 | 92920 |
| 2026-05-27 | 10.25 | $34.13 | 120400 |
| 2026-05-26 | 8.19 | $34.36 | 97000 |
| 2026-05-22 | 8.12 | $33.90 | 85810 |
| 2026-05-21 | 8.33 | $34.03 | 110000 |
| 2026-05-20 | 8.70 | $33.63 | 111600 |
| 2026-05-19 | 9.02 | $33.17 | 119800 |
| 2026-05-18 | 9.04 | $33.49 | 174424 |
| 2026-05-15 | 9.05 | $32.72 | 128213 |
| 2026-05-14 | 8.87 | $33.31 | 147739 |
| 2026-05-13 | 9.29 | $33.17 | 160609 |
| 2026-05-12 | 9.74 | $33.55 | 182900 |
| 2026-05-11 | 10.19 | $33.68 | 196400 |
| 2026-05-08 | 10.22 | $34.53 | 199400 |
| 2026-05-07 | 10.01 | $33.95 | 220400 |
| 2026-05-06 | 10.00 | $33.81 | 117423 |
| 2026-05-05 | 10.08 | $33.52 | 218918 |
| 2026-05-04 | 10.57 | $33.04 | 181115 |
| 2026-05-01 | 11.08 | $33.61 | 269537 |
| 2026-04-30 | 11.61 | $33.21 | 167700 |
| 2026-04-29 | 11.96 | $33.42 | 157600 |
| 2026-04-28 | 12.29 | $34.18 | 172236 |
| 2026-04-27 | 12.45 | $33.51 | 146500 |
| 2026-04-24 | 12.86 | $33.43 | 195009 |
| 2026-04-23 | 13.29 | $33.30 | 149100 |
| 2026-04-22 | 13.46 | $33.63 | 119400 |
| 2026-04-21 | 14.16 | $33.51 | 122744 |
| 2026-04-20 | 14.72 | $34.39 | 110500 |
| 2026-04-17 | 14.76 | $34.79 | 194044 |
| 2026-04-16 | 14.64 | $34.00 | 174139 |
| 2026-04-15 | 15.22 | $34.36 | 129548 |
| 2026-04-14 | 15.60 | $34.74 | 125500 |
| 2026-04-13 | 15.86 | $34.79 | 119100 |
| 2026-04-10 | 16.43 | $34.67 | 115300 |
| 2026-04-09 | 16.92 | $34.99 | 323543 |
| 2026-04-08 | 17.43 | $34.47 | 177637 |
| 2026-04-07 | 17.86 | $33.86 | 167244 |
| 2026-04-06 | 18.56 | $33.78 | 137800 |
| 2026-04-02 | 19.19 | $33.61 | 138213 |
| 2026-04-01 | 19.64 | $33.59 | 197100 |
| 2026-03-31 | 20.33 | $33.30 | 231500 |
| 2026-03-30 | 20.64 | $32.75 | 278507 |
| 2026-03-27 | 20.51 | $32.41 | 272300 |
| 2026-03-26 | 20.32 | $32.68 | 195008 |
| 2026-03-25 | 20.26 | $32.70 | 302000 |
| 2026-03-24 | 20.24 | $32.81 | 336900 |
| 2026-03-23 | 20.29 | $32.84 | 252029 |
| 2026-03-20 | 20.34 | $31.98 | 990301 |
| 2026-03-19 | 20.18 | $32.84 | 327380 |
| 2026-03-18 | 19.96 | $32.59 | 136147 |
| 2026-03-17 | 20.10 | $33.13 | 122800 |
| 2026-03-16 | 20.54 | $33.52 | 156806 |
| 2026-03-13 | 20.70 | $33.27 | 175100 |
| 2026-03-12 | 20.85 | $33.12 | 125718 |
| 2026-03-11 | 20.60 | $33.06 | 122800 |
| 2026-03-10 | 20.63 | $33.83 | 165900 |
| 2026-03-09 | 20.95 | $33.83 | 181900 |
| 2026-03-06 | 20.88 | $34.23 | 145519 |
| 2026-03-05 | 21.13 | $34.76 | 116700 |
| 2026-03-04 | 22.03 | $35.37 | 99600 |
| 2026-03-03 | 23.04 | $35.32 | 98831 |
| 2026-03-02 | 24.15 | $35.36 | 164100 |
| 2026-02-27 | 25.32 | $34.75 | 200523 |
| 2026-02-26 | 26.61 | $35.94 | 192600 |
| 2026-02-25 | 27.21 | $35.87 | 195120 |
| 2026-02-24 | 28.12 | $35.40 | 119627 |
| 2026-02-23 | 29.31 | $35.51 | 235900 |
| 2026-02-20 | 30.55 | $36.97 | 146200 |
| 2026-02-19 | 30.41 | $36.73 | 153130 |
| 2026-02-18 | 30.29 | $36.33 | 204735 |
| 2026-02-17 | 30.11 | $36.66 | 194100 |
| 2026-02-13 | 29.94 | $36.63 | 207942 |
| 2026-02-12 | 29.98 | $35.91 | 193612 |
| 2026-02-11 | 30.17 | $35.99 | 105800 |
| 2026-02-10 | 30.12 | $36.03 | 120331 |
| 2026-02-09 | 30.05 | $36.23 | 110800 |
| 2026-02-06 | 29.58 | $36.60 | 168124 |
| 2026-02-05 | 28.73 | $36.58 | 99346 |
| 2026-02-04 | 27.91 | $36.73 | 173900 |
| 2026-02-03 | 26.81 | $36.32 | 128700 |
| 2026-02-02 | 25.83 | $36.34 | 117845 |
| 2026-01-30 | 24.96 | $35.15 | 163229 |
| 2026-01-29 | 24.42 | $34.92 | 103700 |
| 2026-01-28 | 23.86 | $34.12 | 98234 |
| 2026-01-27 | 23.48 | $34.94 | 113200 |
| 2026-01-26 | 22.41 | $34.93 | 167723 |
| 2026-01-23 | 21.29 | $34.71 | 142300 |
| 2026-01-22 | 20.06 | $35.39 | 155600 |
| 2026-01-21 | 18.64 | $35.05 | 199601 |
| 2026-01-20 | 17.62 | $33.36 | 93621 |
| 2026-01-16 | 17.26 | $33.86 | 133234 |
| 2026-01-15 | 16.54 | $33.86 | 96833 |
| 2026-01-14 | 15.79 | $33.02 | 77946 |
| 2026-01-13 | 16.35 | $32.54 | 99400 |
| 2026-01-12 | 17.16 | $32.76 | 64536 |
| 2026-01-09 | 17.89 | $33.03 | 86600 |
| 2026-01-08 | 18.24 | $33.52 | 106821 |
| 2026-01-07 | 18.60 | $32.68 | 226100 |
| 2026-01-06 | 19.33 | $32.81 | 110900 |
| 2026-01-05 | 20.11 | $32.84 | 123301 |
| 2026-01-02 | 20.92 | $32.19 | 126600 |
| 2025-12-31 | 21.41 | $32.53 | 174300 |
| 2025-12-30 | 22.22 | $32.77 | 100500 |
| 2025-12-29 | 23.30 | $33.25 | 146728 |
| 2025-12-26 | 24.28 | $33.12 | 82000 |
| 2025-12-24 | 25.14 | $33.53 | 36300 |
| 2025-12-23 | 25.60 | $33.62 | 116527 |
| 2025-12-22 | 26.01 | $33.87 | 134012 |
| 2025-12-19 | 26.29 | $34.12 | 282600 |
| 2025-12-18 | 26.45 | $35.09 | 187600 |
| 2025-12-17 | 25.34 | $35.05 | 274000 |
| 2025-12-16 | 24.17 | $35.32 | 158600 |
| 2025-12-15 | 23.01 | $35.22 | 119949 |
| 2025-12-12 | 21.90 | $34.86 | 140100 |
| 2025-12-11 | 20.81 | $34.90 | 192748 |
| 2025-12-10 | 19.67 | $34.49 | 159600 |
| 2025-12-09 | 18.73 | $33.64 | 132600 |
| 2025-12-08 | 18.07 | $33.58 | 106900 |
| 2025-12-05 | 17.52 | $33.50 | 74900 |
| 2025-12-04 | 16.90 | $33.92 | 82329 |
| 2025-12-03 | 15.69 | $33.99 | 119300 |
| 2025-12-02 | 14.42 | $33.15 | 89800 |
| 2025-12-01 | 13.24 | $33.47 | 216532 |
| 2025-11-28 | 12.16 | $32.65 | 86300 |
| 2025-11-26 | 11.37 | $32.72 | 333225 |
| 2025-11-25 | 10.50 | $33.04 | 211313 |
| 2025-11-24 | 9.58 | $31.45 | 236103 |
| 2025-11-21 | 9.66 | $31.46 | 121348 |
| 2025-11-20 | 9.75 | $30.61 | 123700 |
| 2025-11-19 | 10.01 | $30.35 | 124104 |
| 2025-11-18 | 9.58 | $30.08 | 139406 |
| 2025-11-17 | 9.28 | $30.08 | 118708 |
| 2025-11-14 | 8.96 | $31.07 | 114900 |
| 2025-11-13 | 9.12 | $31.07 | 115122 |
| 2025-11-12 | 9.57 | $31.11 | 58500 |
| 2025-11-11 | 10.05 | $31.10 | 67426 |
| 2025-11-10 | 10.51 | $31.11 | 69728 |
| 2025-11-07 | 10.88 | $30.67 | 67200 |
| 2025-11-06 | 10.87 | $30.52 | 54014 |
| 2025-11-05 | 10.83 | $30.81 | 81700 |
| 2025-11-04 | 10.80 | $30.25 | 128200 |
| 2025-11-03 | 10.25 | $30.48 | 145233 |
| 2025-10-31 | 9.77 | $30.22 | 162500 |
| 2025-10-30 | 9.29 | $31.01 | 97200 |
| 2025-10-29 | 9.21 | $30.78 | 125700 |
| 2025-10-28 | 9.12 | $31.64 | 156518 |
| 2025-10-27 | 9.46 | $31.88 | 105100 |
| 2025-10-24 | 9.45 | $32.26 | 267000 |
| 2025-10-23 | 9.44 | $31.45 | 84033 |
| 2025-10-22 | 9.59 | $32.16 | 105900 |
| 2025-10-21 | 9.29 | $32.13 | 130602 |
| 2025-10-20 | 9.13 | $32.21 | 129600 |
| 2025-10-17 | 9.01 | $31.19 | 182849 |
| 2025-10-16 | 9.38 | $30.81 | 387340 |
| 2025-10-15 | 9.84 | $31.67 | 132041 |
| 2025-10-14 | 9.60 | $31.67 | 95419 |
| 2025-10-13 | 9.34 | $30.72 | 70800 |
| 2025-10-10 | 9.74 | $30.41 | 101000 |
| 2025-10-09 | 10.23 | $31.23 | 68006 |
| 2025-10-08 | 10.27 | $31.15 | 75138 |
| 2025-10-07 | 10.28 | $31.30 | 111900 |
| 2025-10-06 | 10.01 | $31.48 | 118136 |
| 2025-10-03 | 9.96 | $30.87 | 70800 |
| 2025-10-02 | 10.45 | $30.30 | 80745 |
| 2025-10-01 | 10.47 | $30.62 | 79200 |
| 2025-09-30 | 10.72 | $30.98 | 89600 |
| 2025-09-29 | 10.72 | $30.99 | 60028 |
| 2025-09-26 | 11.00 | $31.53 | 67906 |
| 2025-09-25 | 11.41 | $31.36 | 77601 |
| 2025-09-24 | 11.88 | $31.63 | 75100 |
| 2025-09-23 | 11.97 | $31.60 | 95000 |
| 2025-09-22 | 12.24 | $31.32 | 116600 |
| 2025-09-19 | 12.52 | $31.35 | 344403 |
| 2025-09-18 | 12.99 | $31.97 | 98346 |
| 2025-09-17 | 13.49 | $31.19 | 105000 |
| 2025-09-16 | 14.07 | $31.13 | 93019 |
| 2025-09-15 | 14.56 | $31.59 | 74400 |
| 2025-09-12 | 15.06 | $31.74 | 93800 |
| 2025-09-11 | 15.45 | $32.17 | 121000 |
| 2025-09-10 | 15.92 | $31.94 | 76842 |
| 2025-09-09 | 16.26 | $32.31 | 72000 |
| 2025-09-08 | 16.33 | $32.94 | 51000 |
| 2025-09-05 | 16.29 | $32.82 | 62400 |
| 2025-09-04 | 15.88 | $33.08 | 59900 |
| 2025-09-03 | 15.70 | $32.74 | 178327 |
| 2025-09-02 | 15.52 | $33.05 | 75400 |
| 2025-08-29 | 15.50 | $32.89 | 163800 |
| 2025-08-28 | 15.17 | $32.97 | 65939 |
| 2025-08-27 | 14.80 | $33.28 | 56220 |
| 2025-08-26 | 14.23 | $33.14 | 96634 |
| 2025-08-25 | 13.68 | $32.72 | 65535 |
| 2025-08-22 | 13.30 | $32.81 | 124203 |
| 2025-08-21 | 12.92 | $31.25 | 57510 |
| 2025-08-20 | 13.45 | $31.39 | 58816 |
| 2025-08-19 | 13.84 | $31.39 | 52048 |
| 2025-08-18 | 14.25 | $31.38 | 76000 |
| 2025-08-15 | 14.83 | $30.85 | 272228 |
| 2025-08-14 | 15.45 | $31.64 | 66508 |
| 2025-08-13 | 15.69 | $32.09 | 71300 |
| 2025-08-12 | 15.63 | $31.76 | 73900 |
| 2025-08-11 | 15.75 | $30.60 | 64900 |
| 2025-08-08 | 16.50 | $30.45 | 44000 |
| 2025-08-07 | 17.36 | $30.20 | 71000 |
| 2025-08-06 | 18.26 | $30.12 | 70900 |
| 2025-08-05 | 19.04 | $30.25 | 100700 |
| 2025-08-04 | 19.75 | $30.11 | 73500 |
| 2025-08-01 | 20.61 | $30.09 | 136049 |
| 2025-07-31 | 20.70 | $30.55 | 108201 |
| 2025-07-30 | 21.13 | $31.15 | 61407 |
| 2025-07-29 | 21.97 | $31.88 | 51018 |
| 2025-07-28 | 22.81 | $32.29 | 54600 |
| 2025-07-25 | 23.69 | $32.46 | 55029 |
| 2025-07-24 | 24.76 | $32.84 | 87849 |
| 2025-07-23 | 25.84 | $34.19 | 47100 |
| 2025-07-22 | 25.90 | $34.06 | 53400 |
| 2025-07-21 | 25.62 | $34.17 | 48914 |
| 2025-07-18 | 25.28 | $34.13 | 76000 |
| 2025-07-17 | 24.94 | $34.36 | 72633 |
| 2025-07-16 | 24.66 | $33.87 | 73600 |
| 2025-07-15 | 24.75 | $33.47 | 77903 |
| 2025-07-14 | 24.56 | $34.44 | 77800 |
| 2025-07-11 | 24.36 | $33.74 | 54942 |
| 2025-07-10 | 23.63 | $34.36 | 71711 |
| 2025-07-09 | 22.41 | $34.33 | 70900 |
| 2025-07-08 | 21.25 | $34.22 | 167130 |
| 2025-07-07 | 19.94 | $33.93 | 80100 |
| 2025-07-03 | 18.57 | $34.60 | 56700 |
| 2025-07-02 | 17.13 | $33.75 | 227831 |
| 2025-07-01 | 15.91 | $33.60 | 75620 |
| 2025-06-30 | 14.69 | $32.41 | 75143 |
| 2025-06-27 | 13.86 | $32.62 | 171200 |
| 2025-06-26 | 13.17 | $32.24 | 60101 |
| 2025-06-25 | 12.69 | $31.52 | 63113 |
| 2025-06-24 | 12.57 | $31.53 | 65800 |
| 2025-06-23 | 12.45 | $31.30 | 57911 |
| 2025-06-20 | 12.83 | $30.40 | 130200 |
| 2025-06-18 | 13.15 | $30.37 | 49000 |
| 2025-06-17 | 13.48 | $30.19 | 59200 |
| 2025-06-16 | 13.56 | $30.23 | 63000 |
| 2025-06-13 | 13.80 | $30.57 | 82530 |
| 2025-06-12 | 14.36 | $31.40 | 52930 |
| 2025-06-11 | 14.70 | $31.65 | 63700 |
| 2025-06-10 | 14.65 | $31.89 | 55035 |
| 2025-06-09 | 14.48 | $31.58 | 65900 |
| 2025-06-06 | 14.62 | $31.43 | 59339 |
| 2025-06-05 | 14.98 | $30.84 | 60734 |
| 2025-06-04 | 15.73 | $31.07 | 57100 |
| 2025-06-03 | 16.21 | $31.70 | 54146 |
| 2025-06-02 | 16.68 | $31.22 | 93700 |
| 2025-05-30 | 17.13 | $31.53 | 87120 |
| 2025-05-29 | 17.77 | $31.75 | 49500 |
| 2025-05-28 | 18.34 | $31.52 | 36929 |
| 2025-05-27 | 18.79 | $32.06 | 40324 |
| 2025-05-23 | 19.27 | $31.44 | 77221 |
| 2025-05-22 | 20.15 | $31.60 | 53034 |
| 2025-05-21 | 20.65 | $31.81 | 56741 |
| 2025-05-20 | 21.07 | $32.55 | 51432 |
| 2025-05-19 | 20.88 | $32.47 | 67900 |
| 2025-05-16 | 20.77 | $32.44 | 64900 |
| 2025-05-15 | 20.49 | $32.78 | 78602 |
| 2025-05-14 | 20.19 | $32.09 | 67200 |
| 2025-05-13 | 20.05 | $32.48 | 63900 |
| 2025-05-12 | 19.90 | $32.40 | 95143 |
| 2025-05-09 | 19.61 | $31.64 | 71000 |
| 2025-05-08 | 19.98 | $31.88 | 75000 |
| 2025-05-07 | 20.36 | $31.11 | 87337 |
| 2025-05-06 | 20.88 | $31.10 | 73700 |
| 2025-05-05 | 21.74 | $31.34 | 93214 |
| 2025-05-02 | 22.59 | $31.50 | 131320 |
| 2025-05-01 | 23.62 | $30.67 | 135138 |
| 2025-04-30 | 24.77 | $30.46 | 130200 |
| 2025-04-29 | 25.95 | $31.06 | 88500 |
| 2025-04-28 | 27.16 | $30.81 | 80300 |
| 2025-04-25 | 28.29 | $31.04 | 96645 |
| 2025-04-24 | 29.54 | $30.90 | 131004 |
| 2025-04-23 | 30.86 | $31.28 | 79302 |
| 2025-04-22 | 32.20 | $30.96 | 75100 |
| 2025-04-21 | 33.56 | $29.99 | 102800 |
| 2025-04-17 | 34.46 | $30.12 | 129200 |
| 2025-04-16 | 35.37 | $29.88 | 158302 |
| 2025-04-15 | 36.22 | $29.42 | 163000 |
| 2025-04-14 | 36.88 | $28.95 | 136300 |
| 2025-04-11 | 37.47 | $28.52 | 135941 |
| 2025-04-10 | 38.11 | $28.82 | 214944 |
| 2025-04-09 | 38.87 | $29.84 | 157947 |
| 2025-04-08 | 39.67 | $28.56 | 141706 |
| 2025-04-07 | 39.28 | $28.21 | 172331 |
| 2025-04-04 | 38.87 | $28.08 | 150700 |
| 2025-04-03 | 37.52 | $28.61 | 131225 |
| 2025-04-02 | 36.55 | $30.80 | 86200 |
| 2025-04-01 | 36.16 | $30.85 | 63430 |
| 2025-03-31 | 35.75 | $30.79 | 84300 |
| 2025-03-28 | 35.38 | $30.86 | 41000 |
| 2025-03-27 | 35.09 | $31.54 | 41400 |
| 2025-03-26 | 35.04 | $31.58 | 75900 |
| 2025-03-25 | 34.99 | $31.61 | 72120 |
| 2025-03-24 | 35.07 | $31.81 | 170500 |
| 2025-03-21 | 35.09 | $31.06 | 240436 |
| 2025-03-20 | 34.64 | $31.04 | 96122 |
| 2025-03-19 | 34.31 | $31.37 | 105822 |
| 2025-03-18 | 33.95 | $31.02 | 113300 |
| 2025-03-17 | 33.12 | $31.00 | 102600 |
| 2025-03-14 | 32.24 | $30.91 | 90600 |
| 2025-03-13 | 31.00 | $30.20 | 83300 |
| 2025-03-12 | 29.39 | $30.45 | 92209 |
| 2025-03-11 | 27.72 | $30.18 | 120332 |
| 2025-03-10 | 25.95 | $30.32 | 120040 |
| 2025-03-07 | 24.17 | $31.63 | 58640 |
| 2025-03-06 | 22.49 | $31.79 | 76025 |
| 2025-03-05 | 20.71 | $32.21 | 113021 |
| 2025-03-04 | 19.47 | $32.53 | 90000 |
| 2025-03-03 | 18.36 | $33.73 | 129615 |
| 2025-02-28 | 17.58 | $33.98 | 188900 |
| 2025-02-27 | 16.41 | $33.34 | 109300 |
| 2025-02-26 | 15.54 | $33.27 | 120500 |
| 2025-02-25 | 14.61 | $33.54 | 146724 |
| 2025-02-24 | 13.64 | $33.39 | 221100 |
| 2025-02-21 | 12.91 | $33.49 | 137100 |
| 2025-02-20 | 12.23 | $34.54 | 126506 |
| 2025-02-19 | 11.88 | $34.76 | 131600 |
| 2025-02-18 | 11.71 | $35.11 | 112317 |
| 2025-02-14 | 11.53 | $35.11 | 101903 |
| 2025-02-13 | 11.76 | $35.74 | 89747 |
| 2025-02-12 | 11.82 | $35.41 | 73200 |
| 2025-02-11 | 11.99 | $36.49 | 71600 |
| 2025-02-10 | 12.47 | $36.01 | 79332 |
| 2025-02-07 | 12.93 | $36.23 | 100000 |
| 2025-02-06 | 13.59 | $37.06 | 85100 |
| 2025-02-05 | 14.01 | $36.28 | 99944 |
| 2025-02-04 | 14.61 | $36.15 | 75100 |
| 2025-02-03 | 15.08 | $35.64 | 98200 |
| 2025-01-31 | 15.77 | $36.40 | 133142 |
| 2025-01-30 | 15.53 | $36.38 | 86133 |
| 2025-01-29 | 15.47 | $35.95 | 102025 |
| 2025-01-28 | 15.44 | $36.25 | 91815 |
| 2025-01-27 | 15.51 | $35.64 | 274400 |
| 2025-01-24 | 15.62 | $35.60 | 181900 |
| 2025-01-23 | 15.73 | $35.24 | 187237 |
| 2025-01-22 | 15.84 | $34.80 | 134207 |
| 2025-01-21 | 16.58 | $35.46 | 188500 |
| 2025-01-17 | 17.19 | $34.42 | 210840 |
| 2025-01-16 | 18.03 | $34.87 | 100804 |
| 2025-01-15 | 18.77 | $34.90 | 86200 |
| 2025-01-14 | 19.54 | $33.95 | 301000 |
| 2025-01-13 | 19.77 | $32.85 | 201029 |
| 2025-01-10 | 19.17 | $32.75 | 104500 |
| 2025-01-08 | 18.54 | $33.66 | 147835 |
| 2025-01-07 | 18.11 | $33.54 | 128800 |
| 2025-01-06 | 17.86 | $34.22 | 73100 |
| 2025-01-03 | 18.02 | $34.52 | 96900 |
| 2025-01-02 | 18.18 | $34.37 | 81243 |
| 2024-12-31 | 18.43 | $34.83 | 75642 |
| 2024-12-30 | 18.87 | $34.74 | 57319 |
| 2024-12-27 | 19.23 | $34.69 | 137441 |
| 2024-12-26 | 19.76 | $35.38 | 35500 |
| 2024-12-24 | 20.55 | $35.28 | 39320 |
| 2024-12-23 | 20.99 | $35.08 | 65800 |
| 2024-12-20 | 21.40 | $35.14 | 211600 |
| 2024-12-19 | 21.84 | $34.98 | 78838 |
| 2024-12-18 | 22.43 | $35.47 | 140839 |
| 2024-12-17 | 23.25 | $37.31 | 127046 |
| 2024-12-16 | 23.94 | $38.09 | 47949 |
| 2024-12-13 | 24.20 | $37.97 | 62909 |
| 2024-12-12 | 24.60 | $37.66 | 49049 |
| 2024-12-11 | 24.82 | $38.12 | 92044 |
| 2024-12-10 | 24.79 | $37.80 | 64300 |
| 2024-12-09 | 24.95 | $37.29 | 57000 |
| 2024-12-06 | 24.79 | $38.02 | 54243 |
| 2024-12-05 | 24.52 | $38.09 | 60200 |
| 2024-12-04 | 23.86 | $38.25 | 52500 |
| 2024-12-03 | 23.35 | $37.69 | 70200 |
| 2024-12-02 | 22.83 | $37.80 | 69712 |
| 2024-11-29 | 22.28 | $37.63 | 53142 |
| 2024-11-27 | 21.77 | $37.94 | 68900 |
| 2024-11-26 | 20.86 | $38.28 | 75900 |
| 2024-11-25 | 20.10 | $38.87 | 109633 |
| 2024-11-22 | 19.31 | $38.50 | 61300 |
| 2024-11-21 | 18.98 | $37.72 | 59500 |
| 2024-11-20 | 18.88 | $37.07 | 63424 |
| 2024-11-19 | 19.06 | $37.29 | 46036 |
| 2024-11-18 | 19.24 | $37.00 | 57921 |
| 2024-11-15 | 19.02 | $37.74 | 75000 |
| 2024-11-14 | 18.70 | $37.92 | 66923 |
| 2024-11-13 | 18.05 | $38.15 | 200700 |
| 2024-11-12 | 17.17 | $38.53 | 92900 |
| 2024-11-11 | 15.98 | $38.99 | 68211 |
| 2024-11-08 | 14.84 | $37.38 | 69800 |
| 2024-11-07 | 14.05 | $36.76 | 142700 |
| 2024-11-06 | 13.22 | $38.18 | 321900 |
| 2024-11-05 | 12.35 | $33.17 | 110002 |
| 2024-11-04 | 12.27 | $32.72 | 64500 |
| 2024-11-01 | 12.42 | $32.90 | 87300 |
| 2024-10-31 | 12.74 | $32.78 | 70706 |
| 2024-10-30 | 13.25 | $33.55 | 81813 |
| 2024-10-29 | 13.94 | $33.21 | 67100 |
| 2024-10-28 | 14.33 | $33.17 | 134700 |
| 2024-10-25 | 14.75 | $32.58 | 86100 |
| 2024-10-24 | 15.09 | $32.74 | 194700 |
| 2024-10-23 | 15.35 | $33.23 | 49200 |
| 2024-10-22 | 15.76 | $33.52 | 186200 |
| 2024-10-21 | 16.23 | $33.02 | 67000 |
| 2024-10-18 | 16.67 | $34.12 | 46400 |
| 2024-10-17 | 16.39 | $34.94 | 45700 |
| 2024-10-16 | 15.81 | $34.76 | 59200 |
| 2024-10-15 | 15.21 | $34.12 | 65100 |
| 2024-10-14 | 14.40 | $33.42 | 62837 |
| 2024-10-11 | 14.06 | $33.27 | 86500 |
| 2024-10-10 | 13.79 | $32.05 | 54626 |
| 2024-10-09 | 14.20 | $32.31 | 87015 |
| 2024-10-08 | 14.42 | $32.05 | 48200 |
| 2024-10-07 | 14.97 | $31.85 | 61346 |
| 2024-10-04 | 15.62 | $32.36 | 97740 |
| 2024-10-03 | 16.29 | $31.36 | 69000 |
| 2024-10-02 | 16.82 | $31.48 | 73320 |
| 2024-10-01 | 17.60 | $32.39 | 115200 |
| 2024-09-30 | 18.25 | $33.35 | 169512 |
| 2024-09-27 | 18.84 | $32.08 | 250500 |
| 2024-09-26 | 19.69 | $32.45 | 72100 |
| 2024-09-25 | 20.55 | $32.60 | 86808 |
| 2024-09-24 | 21.39 | $33.10 | 73100 |
| 2024-09-23 | 22.01 | $33.79 | 81000 |
| 2024-09-20 | 22.33 | $33.91 | 365015 |
| 2024-09-19 | 22.37 | $35.27 | 162316 |
| 2024-09-18 | 21.82 | $34.30 | 76700 |
| 2024-09-17 | 21.24 | $34.04 | 102300 |
| 2024-09-16 | 20.86 | $33.95 | 91546 |
| 2024-09-13 | 20.89 | $33.62 | 112122 |
| 2024-09-12 | 21.07 | $32.96 | 97600 |
| 2024-09-11 | 21.69 | $32.68 | 149700 |
| 2024-09-10 | 22.34 | $33.68 | 186300 |
| 2024-09-09 | 23.03 | $32.47 | 79300 |
| 2024-09-06 | 24.19 | $32.32 | 62500 |
| 2024-09-05 | 25.32 | $33.16 | 73221 |
| 2024-09-04 | 26.12 | $33.20 | 41923 |
| 2024-09-03 | 26.84 | $34.07 | 91100 |
| 2024-08-30 | 27.45 | $33.88 | 70700 |
| 2024-08-29 | 28.23 | $33.85 | 109500 |
| 2024-08-28 | 28.92 | $34.00 | 154800 |
| 2024-08-27 | 29.64 | $33.80 | 80400 |
| 2024-08-26 | 29.70 | $33.93 | 126725 |
| 2024-08-23 | 29.46 | $34.32 | 157941 |
| 2024-08-22 | 29.22 | $32.50 | 93541 |
| 2024-08-21 | 29.68 | $32.26 | 92000 |
| 2024-08-20 | 30.26 | $32.34 | 97503 |
| 2024-08-19 | 30.88 | $32.60 | 95200 |
| 2024-08-16 | 31.35 | $32.64 | 95436 |
| 2024-08-15 | 31.85 | $32.53 | 184100 |
| 2024-08-14 | 32.08 | $31.97 | 81205 |
| 2024-08-13 | 32.54 | $32.00 | 141930 |
| 2024-08-12 | 33.15 | $31.42 | 128142 |
| 2024-08-09 | 33.88 | $31.31 | 165328 |
| 2024-08-08 | 34.86 | $31.10 | 49000 |
| 2024-08-07 | 35.78 | $31.04 | 94700 |
| 2024-08-06 | 36.71 | $31.23 | 91000 |
| 2024-08-05 | 37.81 | $31.21 | 134000 |
| 2024-08-02 | 38.97 | $32.79 | 122200 |
| 2024-08-01 | 39.41 | $33.45 | 105535 |
| 2024-07-31 | 39.23 | $34.69 | 120500 |
| 2024-07-30 | 37.92 | $34.79 | 176132 |
| 2024-07-29 | 36.67 | $34.27 | 127600 |
| 2024-07-26 | 35.38 | $34.29 | 158544 |
| 2024-07-25 | 33.74 | $35.13 | 191247 |
| 2024-07-24 | 32.02 | $33.24 | 141113 |
| 2024-07-23 | 30.61 | $33.27 | 128100 |
| 2024-07-22 | 29.13 | $32.27 | 129800 |
| 2024-07-19 | 27.87 | $31.48 | 146400 |
| 2024-07-18 | 26.23 | $31.43 | 141400 |
| 2024-07-17 | 24.50 | $31.88 | 189900 |
| 2024-07-16 | 22.74 | $31.23 | 126304 |
| 2024-07-15 | 21.10 | $29.64 | 194006 |
| 2024-07-12 | 19.81 | $28.27 | 93700 |
| 2024-07-11 | 18.82 | $27.95 | 136514 |
| 2024-07-10 | 17.82 | $26.92 | 93224 |
| 2024-07-09 | 17.44 | $26.36 | 54000 |
| 2024-07-08 | 17.37 | $25.95 | 57736 |
| 2024-07-05 | 17.42 | $25.51 | 123306 |
| 2024-07-03 | 17.52 | $26.05 | 39100 |
| 2024-07-02 | 17.14 | $26.46 | 101100 |
| 2024-07-01 | 16.74 | $26.36 | 91145 |
| 2024-06-28 | 16.02 | $27.00 | 970300 |
| 2024-06-27 | 15.26 | $25.50 | 67912 |
| 2024-06-26 | 15.77 | $24.88 | 81700 |
| 2024-06-25 | 16.56 | $24.62 | 56629 |
| 2024-06-24 | 17.10 | $24.54 | 76249 |
| 2024-06-21 | 17.66 | $23.88 | 215600 |
| 2024-06-20 | 17.80 | $23.99 | 61931 |
| 2024-06-18 | 18.08 | $24.09 | 51405 |
| 2024-06-17 | 18.44 | $24.11 | 58330 |
| 2024-06-14 | 18.60 | $23.62 | 54943 |
| 2024-06-13 | 18.59 | $24.23 | 59946 |
| 2024-06-12 | 18.74 | $24.50 | 130700 |
| 2024-06-11 | 19.34 | $24.10 | 65700 |
| 2024-06-10 | 18.68 | $23.91 | 54528 |
| 2024-06-07 | 17.90 | $24.24 | 31225 |
| 2024-06-06 | 17.43 | $24.48 | 56700 |
| 2024-06-05 | 16.94 | $24.18 | 61413 |
| 2024-06-04 | 16.25 | $24.07 | 54800 |
| 2024-06-03 | 15.53 | $24.87 | 55217 |
| 2024-05-31 | 16.30 | $25.06 | 113938 |
| 2024-05-30 | 16.89 | $24.80 | 71607 |
| 2024-05-29 | 17.78 | $24.46 | 93819 |
| 2024-05-28 | 18.42 | $25.06 | 53500 |
| 2024-05-24 | 19.04 | $25.39 | 41340 |
| 2024-05-23 | 19.84 | $25.10 | 81203 |
| 2024-05-22 | 20.64 | $26.03 | 90424 |
| 2024-05-21 | 20.37 | $26.27 | 106134 |
| 2024-05-20 | 19.72 | $26.40 | 107831 |
| 2024-05-17 | 18.95 | $26.48 | 50939 |
| 2024-05-16 | 18.20 | $26.22 | 65100 |
| 2024-05-15 | 17.58 | $26.16 | 49538 |
| 2024-05-14 | 17.05 | $25.80 | 74033 |
| 2024-05-13 | 16.68 | $25.84 | 102940 |
| 2024-05-10 | 16.20 | $25.77 | 93600 |
| 2024-05-09 | 15.73 | $25.75 | 123945 |
| 2024-05-08 | 15.24 | $25.50 | 92700 |
| 2024-05-07 | 15.02 | $25.30 | 61833 |
| 2024-05-06 | 14.54 | $25.25 | 80248 |
| 2024-05-03 | 14.05 | $25.20 | 101728 |
| 2024-05-02 | 13.59 | $25.04 | 88900 |
| 2024-05-01 | 13.42 | $25.04 | 108700 |
| 2024-04-30 | 13.01 | $24.81 | 76300 |
| 2024-04-29 | 13.02 | $24.99 | 45601 |
| 2024-04-26 | 12.61 | $24.99 | 55000 |
| 2024-04-25 | 12.18 | $25.17 | 153700 |
| 2024-04-24 | 11.68 | $25.12 | 95224 |
| 2024-04-23 | 11.44 | $25.30 | 56800 |
| 2024-04-22 | 11.18 | $24.49 | 48400 |
| 2024-04-19 | 11.48 | $24.36 | 54515 |
| 2024-04-18 | 12.03 | $23.58 | 59540 |
| 2024-04-17 | 12.01 | $23.20 | 48200 |
| 2024-04-16 | 12.00 | $23.25 | 54700 |
| 2024-04-15 | 11.57 | $23.14 | 136800 |
| 2024-04-12 | 11.15 | $23.28 | 55700 |
| 2024-04-11 | 10.93 | $23.46 | 50532 |
| 2024-04-10 | 10.69 | $23.15 | 63400 |
| 2024-04-09 | 10.44 | $24.52 | 29700 |
| 2024-04-08 | 10.67 | $24.58 | 47918 |
| 2024-04-05 | 10.90 | $24.40 | 83734 |
| 2024-04-04 | 11.38 | $24.23 | 50300 |
| 2024-04-03 | 11.89 | $24.14 | 40600 |
| 2024-04-02 | 12.13 | $24.24 | 36300 |
| 2024-04-01 | 12.45 | $24.62 | 81100 |
| 2024-03-28 | 13.02 | $25.35 | 101740 |
| 2024-03-27 | 13.49 | $25.07 | 51921 |
| 2024-03-26 | 14.11 | $24.14 | 40038 |
| 2024-03-25 | 14.39 | $24.43 | 59332 |
| 2024-03-22 | 14.78 | $24.23 | 45500 |
| 2024-03-21 | 15.20 | $24.73 | 75414 |
| 2024-03-20 | 15.89 | $24.46 | 54500 |
| 2024-03-19 | 16.52 | $23.55 | 58148 |
| 2024-03-18 | 16.36 | $23.52 | 65200 |
| 2024-03-15 | 16.19 | $23.96 | 200524 |
| 2024-03-14 | 16.09 | $23.55 | 59844 |
| 2024-03-13 | 15.86 | $24.24 | 52200 |
| 2024-03-12 | 16.04 | $24.38 | 57100 |
| 2024-03-11 | 16.02 | $24.45 | 41700 |
| 2024-03-08 | 16.20 | $24.64 | 42200 |
| 2024-03-07 | 16.57 | $24.70 | 53500 |
| 2024-03-06 | 16.92 | $24.68 | 83206 |
| 2024-03-05 | 17.19 | $24.66 | 52400 |
| 2024-03-04 | 17.30 | $24.25 | 44530 |
| 2024-03-01 | 17.62 | $24.35 | 86712 |
| 2024-02-29 | 17.54 | $24.45 | 76900 |
| 2024-02-28 | 17.74 | $23.91 | 55400 |
| 2024-02-27 | 17.57 | $24.24 | 68142 |
| 2024-02-26 | 17.39 | $23.96 | 61710 |
| 2024-02-23 | 17.32 | $24.21 | 49341 |
| 2024-02-22 | 17.51 | $24.56 | 157649 |
| 2024-02-21 | 17.72 | $24.55 | 79511 |
| 2024-02-20 | 18.07 | $24.65 | 58535 |
| 2024-02-16 | 18.55 | $25.01 | 93000 |
| 2024-02-15 | 19.21 | $25.48 | 121317 |
| 2024-02-14 | 19.90 | $24.20 | 82920 |
| 2024-02-13 | 19.73 | $23.82 | 107000 |
| 2024-02-12 | 19.54 | $25.10 | 75600 |
| 2024-02-09 | 19.84 | $24.62 | 63300 |
| 2024-02-08 | 19.60 | $24.19 | 73619 |
| 2024-02-07 | 19.25 | $24.38 | 124900 |
| 2024-02-06 | 18.88 | $23.99 | 71227 |
| 2024-02-05 | 18.49 | $24.54 | 73324 |
| 2024-02-02 | 18.87 | $24.82 | 90900 |
| 2024-02-01 | 19.31 | $25.18 | 88020 |
| 2024-01-31 | 19.81 | $25.44 | 146700 |
| 2024-01-30 | 20.79 | $27.00 | 143800 |
| 2024-01-29 | 21.27 | $26.29 | 172600 |
| 2024-01-26 | 22.28 | $25.84 | 63800 |
| 2024-01-25 | 23.40 | $25.73 | 155119 |
| 2024-01-24 | 24.50 | $26.65 | 92400 |
| 2024-01-23 | 24.07 | $26.26 | 105200 |
| 2024-01-22 | 23.79 | $26.60 | 119739 |
| 2024-01-19 | 23.62 | $25.79 | 69600 |
| 2024-01-18 | 23.88 | $25.16 | 61130 |
| 2024-01-17 | 24.76 | $24.95 | 84600 |
| 2024-01-16 | 25.84 | $24.88 | 126742 |
| 2024-01-12 | 26.98 | $25.23 | 74043 |
| 2024-01-11 | 27.84 | $25.31 | 69400 |
| 2024-01-10 | 28.53 | $25.52 | 75401 |
| 2024-01-09 | 29.15 | $25.44 | 77500 |
| 2024-01-08 | 29.79 | $25.70 | 83502 |
| 2024-01-05 | 30.37 | $25.41 | 107100 |
| 2024-01-04 | 30.97 | $25.48 | 48315 |
| 2024-01-03 | 31.33 | $25.32 | 72122 |
| 2024-01-02 | 31.71 | $25.75 | 67800 |
| 2023-12-29 | 31.75 | $26.02 | 53100 |
| 2023-12-28 | 31.36 | $26.65 | 47700 |
| 2023-12-27 | 30.37 | $26.84 | 59200 |
| 2023-12-26 | 29.36 | $26.62 | 49045 |
| 2023-12-22 | 28.34 | $26.31 | 115027 |
| 2023-12-21 | 27.34 | $25.95 | 140041 |
| 2023-12-20 | 26.49 | $25.54 | 98600 |
| 2023-12-19 | 25.60 | $25.50 | 93429 |
| 2023-12-18 | 25.04 | $24.67 | 62300 |
| 2023-12-15 | 24.72 | $24.69 | 236200 |
| 2023-12-14 | 24.02 | $25.07 | 121549 |
| 2023-12-13 | 23.15 | $24.50 | 172600 |
| 2023-12-12 | 22.91 | $23.10 | 46312 |
| 2023-12-11 | 23.30 | $23.40 | 48134 |
| 2023-12-08 | 23.66 | $23.28 | 41604 |
| 2023-12-07 | 24.03 | $23.04 | 39722 |
| 2023-12-06 | 24.72 | $22.46 | 90312 |
| 2023-12-05 | 25.12 | $22.72 | 41700 |
| 2023-12-04 | 25.89 | $22.89 | 61839 |
| 2023-12-01 | 26.70 | $22.61 | 91600 |
| 2023-11-30 | 26.44 | $21.62 | 128135 |
| 2023-11-29 | 26.68 | $21.70 | 52900 |
| 2023-11-28 | 26.98 | $21.25 | 37238 |
| 2023-11-27 | 27.60 | $21.34 | 37444 |
| 2023-11-24 | 27.90 | $21.51 | 26800 |
| 2023-11-22 | 27.84 | $21.50 | 46716 |
| 2023-11-21 | 27.79 | $21.54 | 42416 |
| 2023-11-20 | 27.48 | $22.14 | 145449 |
| 2023-11-17 | 26.96 | $21.99 | 84710 |
| 2023-11-16 | 26.41 | $21.80 | 43105 |
| 2023-11-15 | 25.74 | $22.14 | 87200 |
| 2023-11-14 | 24.89 | $22.32 | 85800 |
| 2023-11-13 | 24.03 | $20.89 | 86910 |
| 2023-11-10 | 23.90 | $20.82 | 54226 |
| 2023-11-09 | 23.39 | $20.58 | 39400 |
| 2023-11-08 | 22.64 | $20.76 | 46901 |
| 2023-11-07 | 21.82 | $21.33 | 79800 |
| 2023-11-06 | 20.35 | $21.27 | 79504 |
| 2023-11-03 | 18.89 | $21.05 | 90143 |
| 2023-11-02 | 17.41 | $20.31 | 54144 |
| 2023-11-01 | 16.28 | $20.13 | 64115 |
| 2023-10-31 | 15.22 | $19.95 | 73200 |
| 2023-10-30 | 14.14 | $19.63 | 63712 |
| 2023-10-27 | 13.22 | $18.92 | 148734 |
| 2023-10-26 | 12.63 | $19.10 | 44016 |
| 2023-10-25 | 12.01 | $18.54 | 61137 |
| 2023-10-24 | 11.88 | $17.76 | 61600 |
| 2023-10-23 | 11.74 | $17.91 | 36200 |
| 2023-10-20 | 11.35 | $17.99 | 56007 |
| 2023-10-19 | 11.25 | $18.45 | 51000 |
| 2023-10-18 | 11.59 | $18.45 | 39933 |
| 2023-10-17 | 11.98 | $18.86 | 64745 |
| 2023-10-16 | 12.40 | $18.21 | 60306 |
| 2023-10-13 | 11.88 | $17.68 | 39308 |
| 2023-10-12 | 11.34 | $18.14 | 124322 |
| 2023-10-11 | 11.21 | $18.37 | 27100 |
| 2023-10-10 | 11.41 | $18.35 | 42434 |
| 2023-10-09 | 11.63 | $18.10 | 31524 |
| 2023-10-06 | 11.46 | $18.06 | 34429 |
| 2023-10-05 | 11.32 | $18.08 | 46100 |
| 2023-10-04 | 10.98 | $17.85 | 97500 |
| 2023-10-03 | 10.86 | $17.86 | 37100 |
| 2023-10-02 | 10.88 | $18.14 | 42700 |
| 2023-09-29 | 11.24 | $18.34 | 41727 |
| 2023-09-28 | 11.81 | $18.14 | 52840 |
| 2023-09-27 | 12.26 | $18.15 | 60304 |
| 2023-09-26 | 12.63 | $18.09 | 56000 |
| 2023-09-25 | 13.04 | $18.39 | 44936 |
| 2023-09-22 | 13.67 | $18.08 | 48241 |
| 2023-09-21 | 13.94 | $18.07 | 56122 |
| 2023-09-20 | 14.23 | $18.17 | 47900 |
| 2023-09-19 | 14.90 | $18.31 | 34007 |
| 2023-09-18 | 15.65 | $18.33 | 36500 |
| 2023-09-15 | 16.28 | $18.87 | 121042 |
| 2023-09-14 | 16.41 | $19.43 | 57200 |
| 2023-09-13 | 17.22 | $18.81 | 38000 |
| 2023-09-12 | 17.42 | $18.86 | 46300 |
| 2023-09-11 | 17.86 | $18.89 | 59300 |
| 2023-09-08 | 18.12 | $18.83 | 41905 |
| 2023-09-07 | 18.31 | $18.65 | 107708 |
| 2023-09-06 | 18.22 | $18.62 | 59600 |
| 2023-09-05 | 18.31 | $19.03 | 47705 |
| 2023-09-01 | 18.81 | $19.47 | 40000 |
| 2023-08-31 | 19.61 | $19.09 | 59626 |
| 2023-08-30 | 19.70 | $18.86 | 34426 |
| 2023-08-29 | 19.52 | $18.98 | 37015 |
| 2023-08-28 | 19.36 | $19.02 | 138737 |
| 2023-08-25 | 19.24 | $18.77 | 35800 |
| 2023-08-24 | 19.12 | $18.90 | 31613 |
| 2023-08-23 | 19.26 | $18.89 | 34949 |
| 2023-08-22 | 19.34 | $18.77 | 56719 |
| 2023-08-21 | 19.43 | $19.13 | 45419 |
| 2023-08-18 | 19.95 | $19.45 | 60232 |
| 2023-08-17 | 20.59 | $19.37 | 95827 |
| 2023-08-16 | 21.27 | $19.50 | 67144 |
| 2023-08-15 | 22.19 | $19.95 | 76000 |
| 2023-08-14 | 23.03 | $20.48 | 82237 |
| 2023-08-11 | 23.89 | $20.38 | 69426 |
| 2023-08-10 | 24.43 | $20.51 | 80512 |
| 2023-08-09 | 24.83 | $20.61 | 139835 |
| 2023-08-08 | 25.14 | $21.00 | 70728 |
| 2023-08-07 | 25.48 | $21.26 | 54300 |
| 2023-08-04 | 25.58 | $20.90 | 46100 |
| 2023-08-03 | 25.89 | $20.67 | 53100 |
| 2023-08-02 | 26.42 | $20.73 | 50924 |
| 2023-08-01 | 25.52 | $20.65 | 54000 |
| 2023-07-31 | 24.62 | $20.66 | 59300 |
| 2023-07-28 | 23.41 | $20.71 | 47346 |
| 2023-07-27 | 22.13 | $20.42 | 84912 |
| 2023-07-26 | 20.71 | $20.80 | 75325 |
| 2023-07-25 | 19.21 | $19.87 | 66800 |
| 2023-07-24 | 17.96 | $19.84 | 52126 |
| 2023-07-21 | 17.02 | $19.32 | 68700 |
| 2023-07-20 | 16.22 | $19.37 | 63600 |
| 2023-07-19 | 15.51 | $19.48 | 71100 |
| 2023-07-18 | 14.77 | $19.00 | 60818 |
| 2023-07-17 | 14.37 | $18.13 | 36832 |
| 2023-07-14 | 14.63 | $17.71 | 60900 |
| 2023-07-13 | 15.01 | $17.82 | 76839 |
| 2023-07-12 | 15.60 | $17.50 | 146200 |
| 2023-07-11 | 16.42 | $17.08 | 120623 |
| 2023-07-10 | 16.64 | $16.95 | 38300 |
| 2023-07-07 | 16.94 | $17.05 | 101030 |
| 2023-07-06 | 17.03 | $16.69 | 38900 |
| 2023-07-05 | 16.77 | $17.03 | 88003 |
| 2023-07-03 | 17.02 | $17.42 | 23646 |
| 2023-06-30 | 17.27 | $16.96 | 79630 |
| 2023-06-29 | 17.53 | $17.35 | 95231 |
| 2023-06-28 | 18.11 | $17.22 | 87100 |
| 2023-06-27 | 18.48 | $17.43 | 33900 |
| 2023-06-26 | 18.87 | $17.45 | 54125 |
| 2023-06-23 | 19.68 | $17.81 | 206200 |
| 2023-06-22 | 20.27 | $17.49 | 119841 |
| 2023-06-21 | 20.75 | $17.16 | 130200 |
| 2023-06-20 | 21.62 | $17.56 | 77000 |
| 2023-06-16 | 22.63 | $17.91 | 169034 |
| 2023-06-15 | 23.43 | $18.37 | 75900 |
| 2023-06-14 | 23.79 | $18.32 | 56617 |
| 2023-06-13 | 24.13 | $18.68 | 61525 |
| 2023-06-12 | 24.59 | $18.30 | 48000 |
| 2023-06-09 | 25.08 | $18.47 | 111900 |
| 2023-06-08 | 25.37 | $18.86 | 106241 |
| 2023-06-07 | 25.54 | $19.10 | 130700 |
| 2023-06-06 | 25.66 | $18.35 | 122912 |
| 2023-06-05 | 26.45 | $17.33 | 57400 |
| 2023-06-02 | 27.78 | $17.67 | 80931 |
| 2023-06-01 | 29.18 | $16.64 | 59022 |
| 2023-05-31 | 29.80 | $16.35 | 80234 |
| 2023-05-30 | 30.27 | $16.86 | 80829 |
| 2023-05-26 | 31.10 | $17.10 | 59638 |
| 2023-05-25 | 31.97 | $16.80 | 36034 |
| 2023-05-24 | 32.59 | $16.83 | 114200 |
| 2023-05-23 | 33.40 | $17.00 | 85719 |
| 2023-05-22 | 34.39 | $17.14 | 68301 |
| 2023-05-19 | 35.29 | $16.50 | 69900 |
| 2023-05-18 | 36.15 | $16.95 | 73900 |
| 2023-05-17 | 37.26 | $16.93 | 109147 |
| 2023-05-16 | 38.33 | $15.94 | 78700 |
| 2023-05-15 | 38.64 | $15.98 | 121148 |
| 2023-05-12 | 38.81 | $15.56 | 91900 |
| 2023-05-11 | 38.53 | $15.41 | 88200 |
| 2023-05-10 | 38.23 | $15.64 | 74106 |
| 2023-05-09 | 38.06 | $15.78 | 65611 |
| 2023-05-08 | 37.98 | $16.03 | 80400 |
| 2023-05-05 | 38.07 | $16.32 | 105300 |
| 2023-05-04 | 38.07 | $15.67 | 93400 |
| 2023-05-03 | 37.49 | $16.27 | 129147 |
| 2023-05-02 | 37.41 | $15.94 | 111052 |
| 2023-05-01 | 37.32 | $17.39 | 87712 |
| 2023-04-28 | 38.16 | $17.82 | 85721 |
| 2023-04-27 | 39.48 | $17.71 | 115117 |
| 2023-04-26 | 40.57 | $17.09 | 103421 |
| 2023-04-25 | 40.44 | $16.77 | 96500 |
| 2023-04-24 | 40.31 | $17.31 | 72546 |
| 2023-04-21 | 40.52 | $17.19 | 81110 |
| 2023-04-20 | 40.59 | $17.29 | 75208 |
| 2023-04-19 | 40.66 | $17.31 | 68713 |
| 2023-04-18 | 40.73 | $17.06 | 98300 |
| 2023-04-17 | 40.42 | $17.17 | 141200 |
| 2023-04-14 | 40.08 | $16.98 | 89100 |
| 2023-04-13 | 39.74 | $17.11 | 67732 |
| 2023-04-12 | 39.47 | $16.88 | 60600 |
| 2023-04-11 | 39.20 | $17.07 | 67800 |
| 2023-04-10 | 38.97 | $17.24 | 84900 |
| 2023-04-06 | 38.82 | $17.27 | 60916 |
| 2023-04-05 | 38.39 | $17.19 | 58400 |
| 2023-04-04 | 37.95 | $17.34 | 91800 |
| 2023-04-03 | 37.49 | $18.07 | 133817 |
| 2023-03-31 | 37.26 | $17.77 | 427313 |
| 2023-03-30 | 36.59 | $17.42 | 96800 |
| 2023-03-29 | 35.88 | $17.79 | 89448 |
| 2023-03-28 | 35.23 | $17.59 | 136949 |
| 2023-03-27 | 34.49 | $17.61 | 145800 |
| 2023-03-24 | 33.79 | $17.74 | 147217 |
| 2023-03-23 | 32.77 | $17.00 | 119500 |
| 2023-03-22 | 31.84 | $17.43 | 150427 |
| 2023-03-21 | 31.08 | $18.65 | 125802 |
| 2023-03-20 | 30.75 | $18.02 | 136246 |
| 2023-03-17 | 30.35 | $18.38 | 224500 |
| 2023-03-16 | 30.01 | $19.37 | 123722 |
| 2023-03-15 | 29.65 | $18.48 | 167600 |
| 2023-03-14 | 28.01 | $18.38 | 183633 |
| 2023-03-13 | 26.51 | $18.40 | 197705 |
| 2023-03-10 | 24.54 | $20.02 | 120600 |
| 2023-03-09 | 23.05 | $20.48 | 94523 |
| 2023-03-08 | 21.87 | $21.48 | 61300 |
| 2023-03-07 | 21.37 | $21.41 | 61037 |
| 2023-03-06 | 20.87 | $21.74 | 125400 |
| 2023-03-03 | 20.63 | $22.13 | 43500 |
| 2023-03-02 | 20.60 | $21.99 | 65100 |
| 2023-03-01 | 20.27 | $22.00 | 43017 |
| 2023-02-28 | 20.10 | $22.05 | 123205 |
| 2023-02-27 | 20.03 | $22.13 | 30200 |
| 2023-02-24 | 20.02 | $22.24 | 68806 |
| 2023-02-23 | 19.60 | $22.39 | 53800 |
| 2023-02-22 | 19.35 | $22.32 | 67315 |
| 2023-02-21 | 19.09 | $22.45 | 51029 |
| 2023-02-17 | 19.05 | $22.84 | 68400 |
| 2023-02-16 | 19.15 | $22.51 | 51500 |
| 2023-02-15 | 19.10 | $22.66 | 82200 |
| 2023-02-14 | 18.87 | $22.68 | 69813 |
| 2023-02-13 | 18.80 | $22.95 | 46411 |
| 2023-02-10 | 19.06 | $22.92 | 48500 |
| 2023-02-09 | 19.24 | $23.02 | 71400 |
| 2023-02-08 | 19.58 | $23.33 | 72030 |
| 2023-02-07 | 19.87 | $23.19 | 78311 |
| 2023-02-06 | 20.10 | $22.91 | 69913 |
| 2023-02-03 | 20.81 | $23.04 | 54900 |
| 2023-02-02 | 21.57 | $22.70 | 70007 |
| 2023-02-01 | 21.87 | $22.37 | 119300 |
| 2023-01-31 | 22.03 | $22.17 | 141834 |
| 2023-01-30 | 21.75 | $21.61 | 84200 |
| 2023-01-27 | 21.24 | $21.62 | 86500 |
| 2023-01-26 | 20.68 | $21.64 | 154201 |
| 2023-01-25 | 20.18 | $22.95 | 55204 |
| 2023-01-24 | 20.82 | $23.22 | 62300 |
| 2023-01-23 | 21.70 | $23.41 | 131725 |
| 2023-01-20 | 22.74 | $23.33 | 78539 |
| 2023-01-19 | 23.75 | $23.15 | 86000 |
| 2023-01-18 | 24.62 | $23.20 | 77900 |
| 2023-01-17 | 25.86 | $23.90 | 124541 |
| 2023-01-13 | 26.42 | $24.27 | 48700 |
| 2023-01-12 | 27.00 | $24.31 | 69700 |
| 2023-01-11 | 27.00 | $24.12 | 76546 |
| 2023-01-10 | 27.16 | $24.14 | 68900 |
| 2023-01-09 | 27.34 | $23.94 | 93400 |
| 2023-01-06 | 27.52 | $24.56 | 60400 |
| 2023-01-05 | 27.15 | $24.05 | 76400 |
| 2023-01-04 | 27.16 | $24.23 | 86129 |
| 2023-01-03 | 26.71 | $24.15 | 95900 |
| 2022-12-30 | 26.54 | $23.92 | 270454 |
| 2022-12-29 | 26.19 | $24.11 | 87000 |
| 2022-12-28 | 25.74 | $23.90 | 96133 |
| 2022-12-27 | 25.25 | $23.97 | 99000 |
| 2022-12-23 | 24.66 | $24.22 | 101600 |
| 2022-12-22 | 24.12 | $23.56 | 93300 |
| 2022-12-21 | 24.18 | $23.62 | 84129 |
| 2022-12-20 | 24.23 | $22.92 | 104519 |
| 2022-12-19 | 24.74 | $22.95 | 98600 |
| 2022-12-16 | 25.27 | $22.90 | 184600 |
| 2022-12-15 | 26.14 | $23.05 | 61500 |
| 2022-12-14 | 26.87 | $23.35 | 85900 |
| 2022-12-13 | 27.13 | $23.47 | 131502 |
| 2022-12-12 | 27.38 | $24.06 | 70900 |
| 2022-12-09 | 27.89 | $23.74 | 39135 |
| 2022-12-08 | 28.79 | $23.76 | 69348 |
| 2022-12-07 | 29.72 | $23.77 | 70837 |
| 2022-12-06 | 30.50 | $24.17 | 112434 |
| 2022-12-05 | 31.12 | $24.19 | 62848 |
| 2022-12-02 | 31.78 | $24.79 | 54436 |
| 2022-12-01 | 31.53 | $24.85 | 82800 |
| 2022-11-30 | 31.27 | $24.54 | 92609 |
| 2022-11-29 | 31.26 | $24.10 | 45200 |
| 2022-11-28 | 31.59 | $24.10 | 119725 |
| 2022-11-25 | 31.94 | $24.63 | 73701 |
| 2022-11-23 | 31.45 | $24.48 | 29004 |
| 2022-11-22 | 30.95 | $24.55 | 54445 |
| 2022-11-21 | 30.44 | $24.62 | 49600 |
| 2022-11-18 | 29.92 | $24.35 | 61332 |
| 2022-11-17 | 29.37 | $24.37 | 74400 |
| 2022-11-16 | 28.87 | $24.59 | 150945 |
| 2022-11-15 | 27.99 | $24.64 | 58800 |
| 2022-11-14 | 26.91 | $24.53 | 168719 |
| 2022-11-11 | 25.78 | $24.04 | 103730 |
| 2022-11-10 | 24.80 | $24.24 | 102400 |
| 2022-11-09 | 23.81 | $23.37 | 69300 |
| 2022-11-08 | 23.23 | $23.40 | 76900 |
| 2022-11-07 | 22.58 | $23.42 | 52324 |
| 2022-11-04 | 22.06 | $23.25 | 63724 |
| 2022-11-03 | 21.64 | $22.40 | 41700 |
| 2022-11-02 | 21.72 | $22.74 | 89930 |
| 2022-11-01 | 21.15 | $23.17 | 47900 |
| 2022-10-31 | 19.78 | $23.13 | 104200 |
| 2022-10-28 | 18.42 | $23.22 | 92900 |
| 2022-10-27 | 17.00 | $22.44 | 80300 |
| 2022-10-26 | 15.81 | $22.12 | 79000 |
| 2022-10-25 | 14.71 | $21.99 | 110700 |
| 2022-10-24 | 13.73 | $20.90 | 51300 |
| 2022-10-21 | 13.72 | $20.40 | 53900 |
| 2022-10-20 | 13.82 | $19.96 | 45400 |
| 2022-10-19 | 13.93 | $20.66 | 48500 |
| 2022-10-18 | 13.54 | $20.64 | 55534 |
| 2022-10-17 | 12.61 | $20.81 | 53500 |
| 2022-10-14 | 11.85 | $20.37 | 71900 |
| 2022-10-13 | 11.18 | $20.45 | 56300 |
| 2022-10-12 | 10.69 | $19.31 | 44048 |
| 2022-10-11 | 11.17 | $19.38 | 42528 |
| 2022-10-10 | 11.67 | $19.34 | 41143 |
| 2022-10-07 | 12.12 | $19.25 | 57247 |
| 2022-10-06 | 12.59 | $19.59 | 58700 |
| 2022-10-05 | 12.86 | $19.91 | 41300 |
| 2022-10-04 | 12.70 | $20.09 | 48500 |
| 2022-10-03 | 12.53 | $19.37 | 57002 |
| 2022-09-30 | 13.14 | $19.10 | 62242 |
| 2022-09-29 | 13.78 | $19.35 | 54800 |
| 2022-09-28 | 14.46 | $19.79 | 56433 |
| 2022-09-27 | 14.64 | $19.61 | 88600 |
| 2022-09-26 | 14.93 | $19.50 | 61732 |
| 2022-09-23 | 15.10 | $19.67 | 51547 |
| 2022-09-22 | 15.41 | $19.88 | 57609 |
| 2022-09-21 | 15.35 | $20.17 | 64600 |
| 2022-09-20 | 14.61 | $20.28 | 45033 |
| 2022-09-19 | 14.11 | $20.28 | 39800 |
| 2022-09-16 | 13.58 | $19.99 | 102000 |
| 2022-09-15 | 13.32 | $20.09 | 46000 |
| 2022-09-14 | 13.04 | $19.64 | 56800 |
| 2022-09-13 | 13.25 | $19.73 | 66900 |
| 2022-09-12 | 13.46 | $20.26 | 115441 |
| 2022-09-09 | 13.81 | $20.23 | 39649 |
| 2022-09-08 | 14.17 | $20.13 | 51749 |
| 2022-09-07 | 14.43 | $20.04 | 54700 |
| 2022-09-06 | 14.42 | $19.67 | 44537 |
| 2022-09-02 | 14.45 | $20.27 | 47420 |
| 2022-09-01 | 15.09 | $20.38 | 50603 |
| 2022-08-31 | 15.54 | $20.52 | 106301 |
| 2022-08-30 | 16.06 | $20.59 | 34403 |
| 2022-08-29 | 16.90 | $20.67 | 33620 |
| 2022-08-26 | 17.59 | $20.93 | 50600 |
| 2022-08-25 | 17.92 | $21.45 | 44600 |
| 2022-08-24 | 17.90 | $21.09 | 45240 |
| 2022-08-23 | 18.20 | $21.09 | 50200 |
| 2022-08-22 | 18.30 | $21.23 | 70948 |
| 2022-08-19 | 18.40 | $21.80 | 104625 |
| 2022-08-18 | 17.72 | $21.83 | 72534 |
| 2022-08-17 | 17.01 | $21.56 | 57700 |
| 2022-08-16 | 16.51 | $21.71 | 56400 |
| 2022-08-15 | 15.67 | $21.50 | 39500 |
| 2022-08-12 | 15.08 | $21.31 | 120000 |
| 2022-08-11 | 14.59 | $21.06 | 66926 |
| 2022-08-10 | 14.37 | $20.78 | 42000 |
| 2022-08-09 | 14.31 | $20.58 | 31934 |
| 2022-08-08 | 14.58 | $20.50 | 52740 |
| 2022-08-05 | 14.85 | $20.39 | 39945 |
| 2022-08-04 | 15.28 | $20.39 | 41902 |
| 2022-08-03 | 15.50 | $20.81 | 54000 |
| 2022-08-02 | 15.30 | $20.75 | 32111 |
| 2022-08-01 | 14.86 | $21.07 | 68510 |
| 2022-07-29 | 14.39 | $20.98 | 90615 |
| 2022-07-28 | 14.10 | $20.48 | 55000 |
| 2022-07-27 | 14.12 | $20.47 | 83106 |
| 2022-07-26 | 14.15 | $20.36 | 82900 |
| 2022-07-25 | 14.03 | $20.47 | 178900 |
| 2022-07-22 | 14.06 | $20.01 | 81600 |
| 2022-07-21 | 14.46 | $19.96 | 81300 |
| 2022-07-20 | 14.72 | $20.28 | 68300 |
| 2022-07-19 | 14.94 | $20.01 | 52912 |
| 2022-07-18 | 15.37 | $19.46 | 63232 |
| 2022-07-15 | 16.12 | $19.37 | 82520 |
| 2022-07-14 | 16.64 | $18.64 | 85200 |
| 2022-07-13 | 16.39 | $18.86 | 69145 |
| 2022-07-12 | 16.55 | $19.40 | 38700 |
| 2022-07-11 | 17.13 | $19.39 | 44900 |
| 2022-07-08 | 17.61 | $19.47 | 47932 |
| 2022-07-07 | 18.11 | $19.45 | 50409 |
| 2022-07-06 | 18.92 | $19.55 | 114410 |
| 2022-07-05 | 19.65 | $19.47 | 125635 |
| 2022-07-01 | 20.21 | $19.66 | 88805 |
| 2022-06-30 | 20.96 | $19.28 | 249200 |
| 2022-06-29 | 21.29 | $18.91 | 87600 |
| 2022-06-28 | 21.88 | $19.10 | 79139 |
| 2022-06-27 | 22.68 | $19.09 | 124800 |
| 2022-06-24 | 23.30 | $18.94 | 291000 |
| 2022-06-23 | 23.60 | $18.60 | 68500 |
| 2022-06-22 | 23.92 | $18.92 | 115711 |
| 2022-06-21 | 24.33 | $18.79 | 99500 |
| 2022-06-17 | 25.01 | $18.73 | 196100 |
| 2022-06-16 | 25.28 | $18.30 | 97415 |
| 2022-06-15 | 25.32 | $18.77 | 100016 |
| 2022-06-14 | 25.58 | $18.37 | 82303 |
| 2022-06-13 | 25.18 | $17.94 | 104908 |
| 2022-06-10 | 24.61 | $18.33 | 75741 |
| 2022-06-09 | 24.08 | $18.50 | 81222 |
| 2022-06-08 | 23.84 | $19.17 | 46449 |
| 2022-06-07 | 24.09 | $19.50 | 50000 |
| 2022-06-06 | 24.80 | $19.64 | 70046 |
| 2022-06-03 | 25.55 | $19.37 | 59500 |
| 2022-06-02 | 26.10 | $19.59 | 45006 |
| 2022-06-01 | 26.71 | $19.47 | 58700 |
| 2022-05-31 | 27.41 | $19.81 | 106918 |
| 2022-05-27 | 28.33 | $19.79 | 86000 |
| 2022-05-26 | 29.30 | $19.24 | 64534 |
| 2022-05-25 | 29.86 | $19.10 | 39400 |
| 2022-05-24 | 30.37 | $19.24 | 79102 |
| 2022-05-23 | 30.91 | $19.02 | 55630 |
| 2022-05-20 | 31.66 | $18.84 | 75400 |
| 2022-05-19 | 31.11 | $18.65 | 78100 |
| 2022-05-18 | 30.67 | $19.13 | 70114 |
| 2022-05-17 | 30.44 | $19.67 | 92710 |
| 2022-05-16 | 30.50 | $19.12 | 62828 |
| 2022-05-13 | 29.80 | $19.11 | 67100 |
| 2022-05-12 | 29.14 | $19.21 | 73200 |
| 2022-05-11 | 28.45 | $19.28 | 60600 |
| 2022-05-10 | 27.94 | $19.19 | 168619 |
| 2022-05-09 | 27.41 | $19.53 | 69300 |
| 2022-05-06 | 27.07 | $19.46 | 114441 |
| 2022-05-05 | 26.73 | $19.80 | 64539 |
| 2022-05-04 | 26.36 | $20.42 | 63200 |
| 2022-05-03 | 26.40 | $20.12 | 70607 |
| 2022-05-02 | 26.18 | $19.99 | 101823 |
| 2022-04-29 | 25.68 | $19.74 | 113200 |
| 2022-04-28 | 25.22 | $20.36 | 93800 |
| 2022-04-27 | 24.98 | $20.51 | 111619 |
| 2022-04-26 | 24.97 | $20.56 | 141408 |
| 2022-04-25 | 25.02 | $21.37 | 214400 |
| 2022-04-22 | 25.45 | $21.53 | 56911 |
| 2022-04-21 | 26.39 | $21.94 | 49700 |
| 2022-04-20 | 27.75 | $22.07 | 45042 |
| 2022-04-19 | 28.77 | $21.80 | 64606 |
| 2022-04-18 | 29.40 | $21.19 | 50129 |
| 2022-04-14 | 29.29 | $21.14 | 85046 |
| 2022-04-13 | 29.30 | $21.48 | 56700 |
| 2022-04-12 | 28.71 | $21.11 | 53800 |
| 2022-04-11 | 28.19 | $21.31 | 69227 |
| 2022-04-08 | 27.21 | $21.17 | 52609 |
| 2022-04-07 | 26.06 | $21.26 | 52500 |
| 2022-04-06 | 24.86 | $21.55 | 123700 |
| 2022-04-05 | 23.76 | $21.78 | 134600 |
| 2022-04-04 | 22.81 | $22.01 | 72135 |
| 2022-04-01 | 21.74 | $22.18 | 93436 |
| 2022-03-31 | 20.84 | $22.00 | 319600 |
| 2022-03-30 | 19.89 | $22.54 | 112840 |
| 2022-03-29 | 19.31 | $23.20 | 85714 |
| 2022-03-28 | 19.14 | $22.96 | 55208 |
| 2022-03-25 | 18.60 | $23.20 | 51223 |
| 2022-03-24 | 18.07 | $22.95 | 48600 |
| 2022-03-23 | 17.54 | $22.85 | 82206 |
| 2022-03-22 | 17.00 | $23.44 | 65600 |
| 2022-03-21 | 16.80 | $23.10 | 71937 |
| 2022-03-18 | 16.44 | $23.21 | 135500 |
| 2022-03-17 | 16.05 | $23.53 | 54000 |
| 2022-03-16 | 15.97 | $23.64 | 61704 |
| 2022-03-15 | 16.02 | $23.45 | 43700 |
| 2022-03-14 | 16.08 | $23.75 | 58424 |
| 2022-03-11 | 16.37 | $23.41 | 64829 |
| 2022-03-10 | 16.30 | $23.22 | 42100 |
| 2022-03-09 | 15.99 | $23.16 | 114018 |
| 2022-03-08 | 15.68 | $22.77 | 84800 |
| 2022-03-07 | 15.09 | $22.63 | 60900 |
| 2022-03-04 | 14.47 | $23.28 | 55917 |
| 2022-03-03 | 14.13 | $23.84 | 46136 |
| 2022-03-02 | 13.81 | $23.77 | 59600 |
| 2022-03-01 | 13.45 | $22.85 | 125644 |
| 2022-02-28 | 12.82 | $23.80 | 121400 |
| 2022-02-25 | 12.93 | $23.97 | 73138 |
| 2022-02-24 | 13.05 | $23.29 | 169500 |
| 2022-02-23 | 12.44 | $23.60 | 55833 |
| 2022-02-22 | 12.50 | $24.00 | 91600 |
| 2022-02-18 | 12.95 | $24.36 | 78715 |
| 2022-02-17 | 13.52 | $24.09 | 118100 |
| 2022-02-16 | 13.64 | $24.18 | 109932 |
| 2022-02-15 | 14.05 | $24.23 | 99200 |
| 2022-02-14 | 14.15 | $23.94 | 67200 |
| 2022-02-11 | 14.27 | $24.17 | 239111 |
| 2022-02-10 | 14.63 | $24.21 | 156000 |
| 2022-02-09 | 14.82 | $24.11 | 222505 |
| 2022-02-08 | 15.02 | $24.80 | 71033 |
| 2022-02-07 | 15.60 | $24.35 | 52700 |
| 2022-02-04 | 15.84 | $24.28 | 134918 |
| 2022-02-03 | 15.94 | $24.21 | 86421 |
| 2022-02-02 | 15.95 | $24.29 | 106100 |
| 2022-02-01 | 16.16 | $24.37 | 92442 |
| 2022-01-31 | 16.45 | $24.48 | 138111 |
| 2022-01-28 | 16.66 | $24.30 | 103506 |
| 2022-01-27 | 16.89 | $24.41 | 200700 |
| 2022-01-26 | 17.13 | $25.49 | 121318 |
| 2022-01-25 | 17.40 | $25.56 | 95025 |
| 2022-01-24 | 17.97 | $25.25 | 303619 |
| 2022-01-21 | 18.89 | $24.46 | 101900 |
| 2022-01-20 | 19.50 | $24.52 | 102400 |
| 2022-01-19 | 20.46 | $25.11 | 91900 |
| 2022-01-18 | 20.91 | $25.58 | 85600 |
| 2022-01-14 | 20.60 | $25.83 | 62600 |
| 2022-01-13 | 20.33 | $25.50 | 64700 |
| 2022-01-12 | 19.45 | $25.31 | 86600 |
| 2022-01-11 | 18.73 | $25.24 | 134000 |
| 2022-01-10 | 18.04 | $25.19 | 126300 |
| 2022-01-07 | 16.90 | $25.34 | 70930 |
| 2022-01-06 | 15.75 | $25.14 | 85701 |
| 2022-01-05 | 14.75 | $24.36 | 67900 |
| 2022-01-04 | 14.05 | $24.30 | 92238 |
| 2022-01-03 | 13.30 | $24.21 | 85200 |
| 2021-12-31 | 12.79 | $23.87 | 122500 |
| 2021-12-30 | 12.72 | $23.78 | 76300 |
| 2021-12-29 | 12.65 | $23.84 | 65700 |
| 2021-12-28 | 12.51 | $23.90 | 104000 |
| 2021-12-27 | 12.37 | $23.47 | 73640 |
| 2021-12-23 | 12.75 | $23.28 | 31927 |
| 2021-12-22 | 13.16 | $23.17 | 47100 |
| 2021-12-21 | 13.79 | $23.13 | 86500 |
| 2021-12-20 | 14.46 | $22.56 | 154200 |
| 2021-12-17 | 14.40 | $22.61 | 238047 |
| 2021-12-16 | 14.59 | $22.87 | 92918 |
| 2021-12-15 | 15.23 | $22.76 | 110000 |
| 2021-12-14 | 15.79 | $22.71 | 199900 |
| 2021-12-13 | 16.34 | $22.43 | 135600 |
| 2021-12-10 | 16.51 | $22.61 | 72700 |
| 2021-12-09 | 16.62 | $22.54 | 72700 |
| 2021-12-08 | 16.93 | $22.76 | 54400 |
| 2021-12-07 | 17.37 | $22.99 | 88200 |
| 2021-12-06 | 18.17 | $23.35 | 77015 |
| 2021-12-03 | 18.98 | $23.01 | 92610 |
| 2021-12-02 | 19.88 | $23.30 | 68328 |
| 2021-12-01 | 20.83 | $22.70 | 100222 |
| 2021-11-30 | 21.54 | $22.55 | 239300 |
| 2021-11-29 | 21.74 | $22.46 | 95900 |
| 2021-11-26 | 22.00 | $22.62 | 91147 |
| 2021-11-24 | 22.28 | $23.72 | 71500 |
| 2021-11-23 | 22.74 | $23.89 | 72200 |
| 2021-11-22 | 23.23 | $23.51 | 81340 |
| 2021-11-19 | 23.74 | $23.26 | 114338 |
| 2021-11-18 | 24.96 | $23.60 | 99428 |
| 2021-11-17 | 25.70 | $23.60 | 64412 |
| 2021-11-16 | 26.47 | $23.70 | 88958 |
| 2021-11-15 | 27.05 | $23.68 | 83141 |
| 2021-11-12 | 27.62 | $23.80 | 126300 |
| 2021-11-11 | 27.97 | $24.43 | 112500 |
| 2021-11-10 | 27.80 | $24.36 | 65200 |
| 2021-11-09 | 27.66 | $23.98 | 104000 |
| 2021-11-08 | 27.77 | $23.91 | 52731 |
| 2021-11-05 | 26.94 | $23.96 | 78021 |
| 2021-11-04 | 26.07 | $23.27 | 87842 |
| 2021-11-03 | 25.51 | $23.59 | 60522 |
| 2021-11-02 | 24.93 | $23.03 | 78134 |
| 2021-11-01 | 24.68 | $23.15 | 70230 |
| 2021-10-29 | 24.51 | $22.53 | 86900 |
| 2021-10-28 | 24.93 | $22.24 | 73500 |
| 2021-10-27 | 25.68 | $22.03 | 97611 |
| 2021-10-26 | 26.60 | $22.01 | 75845 |
| 2021-10-25 | 27.57 | $21.97 | 101402 |
| 2021-10-22 | 28.05 | $22.10 | 42133 |
| 2021-10-21 | 28.28 | $22.04 | 59600 |
| 2021-10-20 | 28.52 | $22.17 | 48844 |
| 2021-10-19 | 28.78 | $21.89 | 48600 |
| 2021-10-18 | 29.36 | $21.72 | 63200 |
| 2021-10-15 | 29.86 | $21.94 | 65300 |
| 2021-10-14 | 30.04 | $22.01 | 70800 |
| 2021-10-13 | 30.54 | $21.76 | 63045 |
| 2021-10-12 | 31.11 | $21.81 | 35800 |
| 2021-10-11 | 31.45 | $21.83 | 49343 |
| 2021-10-08 | 31.66 | $22.07 | 44609 |
| 2021-10-07 | 31.93 | $21.99 | 75700 |
| 2021-10-06 | 32.29 | $21.80 | 100817 |
| 2021-10-05 | 32.82 | $21.96 | 39700 |
| 2021-10-04 | 33.13 | $21.91 | 52100 |
| 2021-10-01 | 33.52 | $21.91 | 78900 |
| 2021-09-30 | 33.93 | $21.48 | 126132 |
| 2021-09-29 | 34.46 | $21.84 | 81700 |
| 2021-09-28 | 34.78 | $21.63 | 90000 |
| 2021-09-27 | 35.12 | $21.89 | 92700 |
| 2021-09-24 | 35.47 | $21.16 | 57105 |
| 2021-09-23 | 36.46 | $20.95 | 61730 |
| 2021-09-22 | 36.60 | $20.38 | 94836 |
| 2021-09-21 | 37.10 | $19.99 | 63900 |
| 2021-09-20 | 37.99 | $20.00 | 95537 |
| 2021-09-17 | 38.93 | $20.43 | 286700 |
| 2021-09-16 | 39.42 | $20.11 | 63800 |
| 2021-09-15 | 40.05 | $20.20 | 67600 |
| 2021-09-14 | 40.78 | $19.91 | 75200 |
| 2021-09-13 | 41.53 | $20.30 | 78448 |
| 2021-09-10 | 42.08 | $20.11 | 67846 |
| 2021-09-09 | 42.59 | $20.45 | 93900 |
| 2021-09-08 | 42.89 | $20.46 | 74200 |
| 2021-09-07 | 43.29 | $20.46 | 55700 |
| 2021-09-03 | 43.57 | $20.63 | 42500 |
| 2021-09-02 | 43.89 | $20.67 | 64900 |
| 2021-09-01 | 44.23 | $20.78 | 41300 |
| 2021-08-31 | 44.48 | $20.94 | 54429 |
| 2021-08-30 | 44.56 | $20.76 | 50040 |
| 2021-08-27 | 44.64 | $21.21 | 60564 |
| 2021-08-26 | 44.72 | $20.57 | 47424 |
| 2021-08-25 | 44.93 | $20.72 | 45200 |
| 2021-08-24 | 45.02 | $20.70 | 50630 |
| 2021-08-23 | 45.16 | $20.80 | 49600 |
| 2021-08-20 | 45.24 | $20.75 | 99800 |
| 2021-08-19 | 45.35 | $20.43 | 51300 |
| 2021-08-18 | 45.55 | $20.56 | 65306 |
| 2021-08-17 | 45.45 | $20.90 | 70400 |
| 2021-08-16 | 45.19 | $21.23 | 80923 |
| 2021-08-13 | 44.92 | $21.23 | 121400 |
| 2021-08-12 | 44.28 | $21.62 | 44900 |
| 2021-08-11 | 43.28 | $21.78 | 54400 |
| 2021-08-10 | 42.25 | $21.45 | 36200 |
| 2021-08-09 | 41.21 | $21.19 | 49240 |
| 2021-08-06 | 40.01 | $21.65 | 119000 |
| 2021-08-05 | 38.76 | $20.86 | 99600 |
| 2021-08-04 | 37.53 | $20.98 | 130224 |
| 2021-08-03 | 36.02 | $21.34 | 186319 |
| 2021-08-02 | 34.43 | $20.69 | 241200 |
| 2021-07-30 | 32.76 | $21.03 | 141700 |
| 2021-07-29 | 31.06 | $20.78 | 89200 |
| 2021-07-28 | 29.30 | $20.83 | 84400 |
| 2021-07-27 | 27.45 | $20.45 | 129039 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected